|
 Norfolk Southern - [Ticker: NSC] |     | | Last Trade | 165.69 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --6.49 (+0.96%) | Open | 171.24 | | High | 171.72 | Low | 165.11 | | Volume | 918,182 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 131.78 x 100 - 131.80 x 200 | | Former Close | 172.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NSC quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 575,500 | 19.13 | 19.15 | 18.50 | 18.93 | 00:00:00 | | 2001-12-04 | 748,300 | 18.79 | 18.94 | 18.51 | 18.93 | 00:00:00 | | 2001-12-05 | 1,265,900 | 18.92 | 19.25 | 18.70 | 19.08 | 00:00:00 | | 2001-12-06 | 1,086,800 | 18.88 | 19.19 | 18.70 | 18.79 | 00:00:00 | | 2001-12-07 | 841,900 | 18.79 | 19.29 | 18.61 | 19.08 | 00:00:00 | | 2001-12-10 | 796,200 | 18.85 | 19.23 | 18.80 | 18.90 | 00:00:00 | | 2001-12-11 | 834,800 | 18.90 | 18.92 | 18.40 | 18.55 | 00:00:00 | | 2001-12-12 | 854,500 | 18.69 | 18.70 | 17.80 | 18.16 | 00:00:00 | | 2001-12-13 | 565,100 | 17.91 | 18.59 | 17.85 | 18.03 | 00:00:00 | | 2001-12-14 | 702,000 | 18.00 | 18.19 | 17.65 | 17.97 | 00:00:00 | | 2001-12-17 | 958,600 | 18.02 | 18.77 | 17.70 | 18.71 | 00:00:00 | | 2001-12-18 | 846,300 | 18.86 | 19.35 | 18.65 | 18.99 | 00:00:00 | | 2001-12-19 | 612,800 | 18.90 | 18.90 | 18.41 | 18.62 | 00:00:00 | | 2001-12-20 | 508,900 | 18.60 | 18.88 | 18.40 | 18.71 | 00:00:00 | | 2001-12-21 | 1,129,100 | 18.98 | 18.98 | 18.24 | 18.28 | 00:00:00 | | 2001-12-24 | 498,900 | 18.10 | 18.62 | 18.02 | 18.45 | 00:00:00 | | 2001-12-26 | 523,600 | 18.30 | 18.50 | 18.15 | 18.33 | 00:00:00 | | 2001-12-27 | 682,600 | 18.20 | 18.57 | 18.20 | 18.53 | 00:00:00 | | 2001-12-28 | 620,400 | 18.53 | 18.85 | 18.25 | 18.67 | 00:00:00 | | 2001-12-31 | 810,400 | 18.67 | 18.81 | 18.25 | 18.33 | 00:00:00 | | 2002-01-02 | 1,073,300 | 18.26 | 18.80 | 18.26 | 18.58 | 00:00:00 | | 2002-01-03 | 1,255,900 | 18.68 | 19.61 | 18.50 | 19.61 | 00:00:00 | | 2002-01-04 | 2,440,300 | 20.20 | 20.95 | 20.05 | 20.36 | 00:00:00 | | 2002-01-07 | 861,100 | 20.36 | 20.75 | 20.16 | 20.40 | 00:00:00 | | 2002-01-08 | 834,400 | 20.40 | 20.43 | 19.78 | 20.00 | 00:00:00 | | 2002-01-09 | 830,000 | 20.10 | 20.10 | 19.51 | 19.59 | 00:00:00 | | 2002-01-10 | 841,700 | 19.65 | 19.98 | 19.15 | 19.57 | 00:00:00 | | 2002-01-11 | 905,600 | 19.80 | 19.95 | 18.98 | 18.98 | 00:00:00 | | 2002-01-14 | 1,146,900 | 19.11 | 19.20 | 18.41 | 18.50 | 00:00:00 | | 2002-01-15 | 1,002,500 | 18.72 | 19.13 | 18.45 | 18.69 | 00:00:00 | | 2002-01-16 | 684,500 | 18.64 | 18.76 | 18.12 | 18.12 | 00:00:00 | | 2002-01-17 | 1,363,800 | 18.41 | 19.50 | 18.41 | 19.42 | 00:00:00 | | 2002-01-18 | 1,047,600 | 19.30 | 19.43 | 19.10 | 19.40 | 00:00:00 | | 2002-01-22 | 1,573,600 | 19.69 | 20.02 | 19.57 | 19.72 | 00:00:00 | | 2002-01-23 | 1,736,700 | 20.00 | 20.12 | 19.85 | 20.00 | 00:00:00 | | 2002-01-24 | 2,672,600 | 20.35 | 21.28 | 20.24 | 20.98 | 00:00:00 | | 2002-01-25 | 2,926,600 | 21.00 | 22.36 | 21.00 | 22.14 | 00:00:00 | | 2002-01-28 | 3,469,000 | 22.14 | 22.98 | 22.00 | 22.50 | 00:00:00 | | 2002-01-29 | 1,680,700 | 22.50 | 22.79 | 21.72 | 21.98 | 00:00:00 | | 2002-01-30 | 1,696,000 | 21.92 | 22.50 | 21.50 | 22.30 | 00:00:00 | | 2002-01-31 | 2,050,800 | 22.20 | 22.70 | 21.95 | 22.55 | 00:00:00 | | 2002-02-01 | 15,846 | 22.65 | 22.90 | 22.05 | 22.31 | 00:00:00 | | 2002-02-04 | 1,326,600 | 22.32 | 22.38 | 21.76 | 21.85 | 00:00:00 | | 2002-02-05 | 1,059,200 | 21.85 | 21.99 | 21.50 | 21.69 | 00:00:00 | | 2002-02-06 | 1,848,700 | 21.74 | 21.78 | 20.53 | 21.00 | 00:00:00 | | 2002-02-07 | 1,052,600 | 21.10 | 21.30 | 20.81 | 20.90 | 00:00:00 | | 2002-02-08 | 1,018,900 | 20.90 | 21.59 | 20.90 | 21.22 | 00:00:00 | | 2002-02-11 | 905,400 | 21.15 | 21.79 | 20.90 | 21.70 | 00:00:00 | | 2002-02-12 | 735,900 | 21.45 | 21.84 | 21.10 | 21.58 | 00:00:00 | | 2002-02-13 | 1,250,600 | 21.59 | 22.10 | 21.16 | 21.33 | 00:00:00 | | 2002-02-14 | 1,210,500 | 21.45 | 21.60 | 20.90 | 21.08 | 00:00:00 | | 2002-02-15 | 1,142,900 | 21.08 | 21.49 | 20.93 | 21.30 | 00:00:00 | | 2002-02-19 | 1,005,600 | 21.02 | 21.37 | 20.96 | 20.98 | 00:00:00 | | 2002-02-20 | 1,082,900 | 21.05 | 21.12 | 20.41 | 21.06 | 00:00:00 | | 2002-02-21 | 1,423,100 | 21.20 | 22.17 | 21.10 | 21.90 | 00:00:00 | | 2002-02-22 | 795,200 | 21.80 | 22.10 | 21.62 | 22.02 | 00:00:00 | | 2002-02-25 | 1,620,900 | 22.29 | 22.48 | 21.80 | 22.04 | 00:00:00 | | 2002-02-26 | 894,700 | 21.98 | 22.27 | 21.80 | 21.94 | 00:00:00 | | 2002-02-27 | 2,546,100 | 22.05 | 23.50 | 21.69 | 23.12 | 00:00:00 | | 2002-02-28 | 3,206,000 | 23.44 | 24.30 | 23.37 | 23.79 | 00:00:00 | | 2002-03-01 | 2,746,800 | 24.00 | 25.19 | 23.80 | 25.19 | 00:00:00 | | 2002-03-04 | 3,835,000 | 25.20 | 26.69 | 25.20 | 26.35 | 00:00:00 | | 2002-03-05 | 4,288,500 | 25.93 | 26.20 | 25.42 | 26.01 | 00:00:00 | | 2002-03-06 | 1,790,500 | 26.01 | 26.50 | 25.90 | 26.12 | 00:00:00 | | 2002-03-07 | 1,878,100 | 25.87 | 26.98 | 25.48 | 26.60 | 00:00:00 | | 2002-03-08 | 3,496,700 | 26.50 | 26.55 | 24.54 | 25.05 | 00:00:00 | | 2002-03-11 | 1,136,400 | 24.90 | 25.50 | 24.55 | 25.29 | 00:00:00 | | 2002-03-12 | 1,165,000 | 24.42 | 25.13 | 24.26 | 24.48 | 00:00:00 | | 2002-03-13 | 961,000 | 24.50 | 24.69 | 24.20 | 24.45 | 00:00:00 | | 2002-03-14 | 1,899,300 | 24.75 | 24.75 | 23.94 | 24.16 | 00:00:00 | | 2002-03-15 | 1,447,200 | 24.26 | 24.65 | 23.96 | 24.08 | 00:00:00 | | 2002-03-18 | 2,072,100 | 23.85 | 24.07 | 23.01 | 24.03 | 00:00:00 | | 2002-03-19 | 984,600 | 24.03 | 24.78 | 23.91 | 24.70 | 00:00:00 | | 2002-03-20 | 775,200 | 24.70 | 24.89 | 24.01 | 24.85 | 00:00:00 | | 2002-03-21 | 1,563,700 | 24.85 | 24.90 | 23.06 | 23.48 | 00:00:00 | | 2002-03-22 | 1,288,100 | 23.00 | 23.49 | 22.62 | 23.46 | 00:00:00 | | 2002-03-25 | 519,100 | 23.50 | 23.50 | 22.75 | 22.89 | 00:00:00 | | 2002-03-26 | 1,066,900 | 22.90 | 23.72 | 22.90 | 23.59 | 00:00:00 | | 2002-03-27 | 1,458,600 | 23.69 | 24.50 | 23.52 | 24.26 | 00:00:00 | | 2002-03-28 | 840,400 | 24.20 | 24.39 | 23.88 | 23.94 | 00:00:00 | | 2002-04-01 | 967,400 | 23.70 | 23.70 | 22.87 | 23.39 | 00:00:00 | | 2002-04-02 | 1,240,400 | 23.10 | 23.22 | 22.72 | 22.72 | 00:00:00 | | 2002-04-03 | 2,292,000 | 22.72 | 22.73 | 21.82 | 21.95 | 00:00:00 | | 2002-04-04 | 2,494,100 | 22.19 | 23.10 | 22.11 | 22.92 | 00:00:00 | | 2002-04-05 | 873,500 | 23.05 | 23.05 | 22.69 | 22.83 | 00:00:00 | | 2002-04-08 | 700,800 | 23.03 | 23.14 | 22.55 | 23.00 | 00:00:00 | | 2002-04-09 | 557,600 | 23.14 | 23.20 | 22.69 | 22.78 | 00:00:00 | | 2002-04-10 | 1,222,900 | 23.08 | 23.95 | 23.08 | 23.93 | 00:00:00 | | 2002-04-11 | 2,124,900 | 23.93 | 23.99 | 23.26 | 23.40 | 00:00:00 | | 2002-04-12 | 1,229,700 | 23.85 | 24.45 | 23.71 | 24.45 | 00:00:00 | | 2002-04-15 | 1,917,300 | 23.75 | 23.94 | 22.90 | 23.12 | 00:00:00 | | 2002-04-16 | 1,073,600 | 23.20 | 23.86 | 23.20 | 23.77 | 00:00:00 | | 2002-04-17 | 646,300 | 23.68 | 23.79 | 23.45 | 23.60 | 00:00:00 | | 2002-04-18 | 893,400 | 23.85 | 23.87 | 22.75 | 23.34 | 00:00:00 | | 2002-04-19 | 868,800 | 23.00 | 23.49 | 23.00 | 23.25 | 00:00:00 | | 2002-04-22 | 1,219,900 | 23.26 | 23.26 | 22.61 | 23.09 | 00:00:00 | | 2002-04-23 | 2,046,200 | 23.09 | 23.29 | 22.91 | 22.98 | 00:00:00 | | 2002-04-24 | 5,236,600 | 22.30 | 22.54 | 20.60 | 20.88 | 00:00:00 | | 2002-04-25 | 2,749,200 | 21.25 | 21.80 | 20.86 | 21.66 | 00:00:00 | | 2002-04-26 | 2,811,800 | 21.77 | 22.01 | 21.41 | 21.60 | 00:00:00 | | 2002-04-29 | 1,045,900 | 21.60 | 21.75 | 20.99 | 21.08 | 00:00:00 | | 2002-04-30 | 985,700 | 21.33 | 21.60 | 21.02 | 21.43 | 00:00:00 | | 2002-05-01 | 2,090,200 | 21.37 | 21.90 | 20.50 | 21.40 | 00:00:00 | | 2002-05-02 | 1,499,700 | 21.41 | 21.64 | 21.17 | 21.46 | 00:00:00 | | 2002-05-03 | 822,900 | 21.62 | 21.65 | 21.05 | 21.36 | 00:00:00 | | 2002-05-06 | 605,800 | 21.47 | 21.50 | 20.71 | 20.71 | 00:00:00 | | 2002-05-07 | 853,000 | 20.96 | 21.03 | 20.55 | 20.66 | 00:00:00 | | 2002-05-08 | 1,216,500 | 21.00 | 21.59 | 20.73 | 21.51 | 00:00:00 | | 2002-05-09 | 982,200 | 21.35 | 21.55 | 20.87 | 20.94 | 00:00:00 | | 2002-05-10 | 768,000 | 21.00 | 21.10 | 20.62 | 20.64 | 00:00:00 | | 2002-05-13 | 646,700 | 20.80 | 21.31 | 20.62 | 20.87 | 00:00:00 | | 2002-05-14 | 845,800 | 21.07 | 21.59 | 20.94 | 21.50 | 00:00:00 | | 2002-05-15 | 1,308,400 | 21.35 | 21.66 | 20.93 | 21.45 | 00:00:00 | | 2002-05-16 | 1,000,200 | 21.69 | 21.78 | 21.31 | 21.37 | 00:00:00 | | 2002-05-17 | 834,500 | 21.60 | 22.00 | 21.55 | 21.76 | 00:00:00 | | 2002-05-20 | 941,400 | 21.77 | 21.77 | 21.15 | 21.49 | 00:00:00 | | 2002-05-21 | 1,313,000 | 21.51 | 21.51 | 20.20 | 20.43 | 00:00:00 | | 2002-05-22 | 885,700 | 20.60 | 21.05 | 20.59 | 20.91 | 00:00:00 | | 2002-05-23 | 1,396,200 | 21.10 | 21.35 | 20.61 | 21.20 | 00:00:00 | | 2002-05-24 | 1,090,900 | 21.37 | 21.49 | 20.89 | 20.89 | 00:00:00 | | 2002-05-28 | 1,203,300 | 20.75 | 20.93 | 20.40 | 20.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
