|
 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 | | 2002-05-28 | 1,203,300 | 20.75 | 20.93 | 20.40 | 20.53 | 00:00:00 | | 2002-05-29 | 627,500 | 20.28 | 20.85 | 20.28 | 20.48 | 00:00:00 | | 2002-05-30 | 1,068,500 | 20.18 | 20.45 | 19.85 | 19.85 | 00:00:00 | | 2002-05-31 | 2,734,800 | 20.75 | 21.85 | 20.75 | 21.17 | 00:00:00 | | 2002-06-03 | 1,070,100 | 21.42 | 21.42 | 20.55 | 20.79 | 00:00:00 | | 2002-06-04 | 1,116,700 | 20.70 | 21.20 | 20.40 | 20.86 | 00:00:00 | | 2002-06-05 | 1,575,700 | 20.81 | 21.19 | 20.60 | 21.05 | 00:00:00 | | 2002-06-06 | 679,000 | 21.20 | 21.20 | 20.78 | 21.01 | 00:00:00 | | 2002-06-07 | 811,000 | 21.02 | 21.60 | 20.85 | 21.29 | 00:00:00 | | 2002-06-10 | 1,010,800 | 21.21 | 22.12 | 21.15 | 21.92 | 00:00:00 | | 2002-06-11 | 1,498,200 | 22.38 | 22.44 | 21.86 | 21.91 | 00:00:00 | | 2002-06-12 | 1,243,700 | 21.90 | 21.90 | 21.53 | 21.76 | 00:00:00 | | 2002-06-13 | 1,056,600 | 21.26 | 22.02 | 21.25 | 21.66 | 00:00:00 | | 2002-06-14 | 1,225,800 | 21.35 | 21.64 | 20.90 | 21.12 | 00:00:00 | | 2002-06-17 | 1,303,800 | 21.45 | 21.90 | 21.30 | 21.81 | 00:00:00 | | 2002-06-18 | 902,400 | 21.81 | 22.38 | 21.75 | 22.05 | 00:00:00 | | 2002-06-19 | 910,200 | 21.80 | 22.50 | 21.60 | 22.11 | 00:00:00 | | 2002-06-20 | 1,576,500 | 22.15 | 22.94 | 22.00 | 22.72 | 00:00:00 | | 2002-06-21 | 1,988,400 | 22.40 | 23.09 | 22.36 | 22.71 | 00:00:00 | | 2002-06-24 | 1,338,700 | 22.71 | 23.30 | 22.20 | 23.03 | 00:00:00 | | 2002-06-25 | 949,700 | 23.13 | 23.13 | 21.40 | 21.44 | 00:00:00 | | 2002-06-26 | 1,343,300 | 21.55 | 22.24 | 21.01 | 21.91 | 00:00:00 | | 2002-06-27 | 1,230,000 | 22.09 | 22.90 | 21.65 | 22.89 | 00:00:00 | | 2002-06-28 | 1,389,400 | 22.89 | 23.47 | 22.80 | 23.38 | 00:00:00 | | 2002-07-01 | 1,982,400 | 23.28 | 23.50 | 22.60 | 23.25 | 00:00:00 | | 2002-07-02 | 1,727,800 | 23.26 | 23.89 | 22.94 | 23.46 | 00:00:00 | | 2002-07-03 | 907,500 | 23.40 | 23.60 | 22.31 | 22.70 | 00:00:00 | | 2002-07-05 | 600,900 | 22.92 | 23.80 | 22.82 | 23.80 | 00:00:00 | | 2002-07-08 | 1,123,500 | 23.70 | 23.90 | 22.90 | 23.04 | 00:00:00 | | 2002-07-09 | 928,300 | 23.05 | 23.57 | 22.33 | 22.33 | 00:00:00 | | 2002-07-10 | 1,276,800 | 22.59 | 22.95 | 22.05 | 22.52 | 00:00:00 | | 2002-07-11 | 1,189,600 | 22.30 | 22.95 | 21.58 | 22.10 | 00:00:00 | | 2002-07-12 | 1,368,100 | 22.10 | 22.25 | 21.00 | 21.47 | 00:00:00 | | 2002-07-15 | 2,411,200 | 21.03 | 21.03 | 19.35 | 20.47 | 00:00:00 | | 2002-07-16 | 2,036,800 | 20.00 | 20.86 | 20.00 | 20.27 | 00:00:00 | | 2002-07-17 | 2,417,700 | 21.03 | 21.25 | 20.08 | 20.44 | 00:00:00 | | 2002-07-18 | 1,760,900 | 20.44 | 20.46 | 19.64 | 19.88 | 00:00:00 | | 2002-07-19 | 2,012,700 | 19.50 | 20.20 | 19.44 | 19.83 | 00:00:00 | | 2002-07-22 | 1,832,600 | 19.83 | 20.17 | 18.72 | 18.80 | 00:00:00 | | 2002-07-23 | 1,652,200 | 18.71 | 19.25 | 17.89 | 18.05 | 00:00:00 | | 2002-07-24 | 1,849,500 | 17.40 | 19.12 | 17.20 | 19.07 | 00:00:00 | | 2002-07-25 | 1,628,200 | 19.40 | 19.94 | 18.32 | 19.52 | 00:00:00 | | 2002-07-26 | 1,045,600 | 19.52 | 19.97 | 19.10 | 19.97 | 00:00:00 | | 2002-07-29 | 1,349,500 | 20.40 | 20.82 | 19.90 | 20.64 | 00:00:00 | | 2002-07-30 | 1,726,900 | 20.40 | 21.20 | 20.03 | 20.85 | 00:00:00 | | 2002-07-31 | 1,685,600 | 20.50 | 20.85 | 19.75 | 20.25 | 00:00:00 | | 2002-08-01 | 979,200 | 20.30 | 20.36 | 19.82 | 20.19 | 00:00:00 | | 2002-08-02 | 1,179,600 | 20.19 | 20.19 | 18.69 | 18.96 | 00:00:00 | | 2002-08-05 | 828,500 | 18.90 | 19.34 | 18.18 | 18.30 | 00:00:00 | | 2002-08-06 | 1,179,200 | 18.65 | 20.06 | 18.65 | 19.64 | 00:00:00 | | 2002-08-07 | 1,061,400 | 20.14 | 20.40 | 19.53 | 20.24 | 00:00:00 | | 2002-08-08 | 1,159,600 | 20.24 | 21.29 | 20.00 | 21.18 | 00:00:00 | | 2002-08-09 | 1,056,200 | 21.18 | 21.58 | 20.30 | 21.00 | 00:00:00 | | 2002-08-12 | 827,200 | 20.50 | 21.24 | 20.31 | 21.04 | 00:00:00 | | 2002-08-13 | 853,200 | 20.73 | 21.20 | 20.15 | 20.28 | 00:00:00 | | 2002-08-14 | 1,192,300 | 20.08 | 21.13 | 19.60 | 21.04 | 00:00:00 | | 2002-08-15 | 1,101,200 | 21.05 | 21.28 | 20.69 | 21.24 | 00:00:00 | | 2002-08-16 | 598,300 | 21.24 | 21.38 | 20.83 | 21.20 | 00:00:00 | | 2002-08-19 | 774,400 | 21.00 | 21.32 | 20.81 | 21.11 | 00:00:00 | | 2002-08-20 | 637,700 | 20.95 | 21.25 | 20.71 | 21.01 | 00:00:00 | | 2002-08-21 | 1,050,300 | 21.24 | 21.85 | 20.95 | 21.69 | 00:00:00 | | 2002-08-22 | 781,900 | 21.88 | 22.01 | 21.15 | 21.86 | 00:00:00 | | 2002-08-23 | 896,800 | 21.48 | 21.70 | 21.00 | 21.21 | 00:00:00 | | 2002-08-26 | 1,164,100 | 21.25 | 21.95 | 21.05 | 21.95 | 00:00:00 | | 2002-08-27 | 996,800 | 22.00 | 22.23 | 21.58 | 21.89 | 00:00:00 | | 2002-08-28 | 596,400 | 21.75 | 21.75 | 20.85 | 21.19 | 00:00:00 | | 2002-08-29 | 1,196,400 | 21.00 | 21.10 | 20.44 | 20.46 | 00:00:00 | | 2002-08-30 | 905,400 | 20.50 | 21.14 | 20.48 | 20.93 | 00:00:00 | | 2002-09-03 | 1,443,200 | 20.90 | 21.00 | 20.25 | 20.43 | 00:00:00 | | 2002-09-04 | 1,102,900 | 20.43 | 21.02 | 20.00 | 20.88 | 00:00:00 | | 2002-09-05 | 3,925,200 | 19.80 | 20.65 | 19.25 | 20.17 | 00:00:00 | | 2002-09-06 | 1,401,600 | 20.47 | 21.09 | 20.29 | 20.54 | 00:00:00 | | 2002-09-09 | 859,000 | 20.53 | 20.95 | 20.10 | 20.62 | 00:00:00 | | 2002-09-10 | 1,187,200 | 20.82 | 21.00 | 20.50 | 20.61 | 00:00:00 | | 2002-09-11 | 668,400 | 20.75 | 21.14 | 20.65 | 20.89 | 00:00:00 | | 2002-09-12 | 1,289,700 | 20.89 | 21.08 | 20.52 | 21.01 | 00:00:00 | | 2002-09-13 | 1,058,000 | 20.71 | 21.29 | 20.65 | 21.29 | 00:00:00 | | 2002-09-16 | 1,640,400 | 21.20 | 21.95 | 20.60 | 21.86 | 00:00:00 | | 2002-09-17 | 1,292,600 | 21.95 | 22.10 | 20.71 | 20.99 | 00:00:00 | | 2002-09-18 | 1,393,400 | 20.62 | 21.30 | 20.55 | 21.00 | 00:00:00 | | 2002-09-19 | 1,225,600 | 20.55 | 21.90 | 20.55 | 21.09 | 00:00:00 | | 2002-09-20 | 1,963,700 | 21.38 | 21.91 | 21.25 | 21.69 | 00:00:00 | | 2002-09-23 | 916,200 | 21.50 | 21.67 | 20.81 | 21.03 | 00:00:00 | | 2002-09-24 | 837,500 | 20.63 | 20.78 | 20.00 | 20.07 | 00:00:00 | | 2002-09-25 | 1,529,700 | 20.42 | 21.20 | 20.30 | 20.67 | 00:00:00 | | 2002-09-26 | 1,504,400 | 20.95 | 22.20 | 20.75 | 22.06 | 00:00:00 | | 2002-09-27 | 1,218,300 | 22.06 | 22.15 | 21.34 | 21.52 | 00:00:00 | | 2002-09-30 | 2,838,600 | 21.10 | 21.10 | 19.55 | 20.19 | 00:00:00 | | 2002-10-01 | 1,264,900 | 20.30 | 21.73 | 20.20 | 21.73 | 00:00:00 | | 2002-10-02 | 1,784,700 | 21.33 | 21.40 | 20.22 | 20.35 | 00:00:00 | | 2002-10-03 | 1,783,800 | 20.55 | 21.54 | 20.55 | 21.36 | 00:00:00 | | 2002-10-04 | 1,385,100 | 21.37 | 21.37 | 20.00 | 20.90 | 00:00:00 | | 2002-10-07 | 1,182,100 | 20.90 | 21.15 | 19.97 | 19.97 | 00:00:00 | | 2002-10-08 | 1,685,600 | 20.20 | 21.19 | 19.80 | 21.07 | 00:00:00 | | 2002-10-09 | 1,896,800 | 20.50 | 20.50 | 19.35 | 19.35 | 00:00:00 | | 2002-10-10 | 2,374,600 | 19.60 | 20.56 | 19.47 | 20.56 | 00:00:00 | | 2002-10-11 | 1,744,200 | 20.70 | 21.39 | 20.50 | 21.13 | 00:00:00 | | 2002-10-14 | 792,800 | 21.00 | 21.09 | 20.46 | 20.74 | 00:00:00 | | 2002-10-15 | 1,924,600 | 20.80 | 22.01 | 20.55 | 22.00 | 00:00:00 | | 2002-10-16 | 1,497,400 | 21.25 | 21.50 | 20.65 | 21.20 | 00:00:00 | | 2002-10-17 | 1,786,200 | 21.86 | 22.20 | 21.65 | 21.90 | 00:00:00 | | 2002-10-18 | 1,594,700 | 21.88 | 21.88 | 21.00 | 21.19 | 00:00:00 | | 2002-10-21 | 1,765,200 | 21.10 | 21.50 | 20.78 | 21.40 | 00:00:00 | | 2002-10-22 | 1,452,400 | 21.15 | 21.20 | 20.50 | 20.79 | 00:00:00 | | 2002-10-23 | 1,311,100 | 20.79 | 21.00 | 20.30 | 21.00 | 00:00:00 | | 2002-10-24 | 1,371,600 | 21.50 | 21.86 | 20.87 | 21.01 | 00:00:00 | | 2002-10-25 | 999,800 | 20.85 | 21.24 | 20.00 | 20.92 | 00:00:00 | | 2002-10-28 | 915,800 | 21.04 | 21.25 | 20.50 | 20.74 | 00:00:00 | | 2002-10-29 | 804,800 | 20.74 | 20.90 | 19.90 | 20.65 | 00:00:00 | | 2002-10-30 | 929,100 | 20.40 | 21.15 | 20.40 | 20.77 | 00:00:00 | | 2002-10-31 | 1,167,200 | 20.87 | 20.98 | 20.10 | 20.20 | 00:00:00 | | 2002-11-01 | 792,400 | 20.05 | 21.25 | 19.95 | 21.15 | 00:00:00 | | 2002-11-04 | 1,356,100 | 21.48 | 21.99 | 21.17 | 21.56 | 00:00:00 | | 2002-11-05 | 768,300 | 21.50 | 21.95 | 20.95 | 21.56 | 00:00:00 | | 2002-11-06 | 1,909,800 | 21.95 | 22.54 | 21.42 | 22.32 | 00:00:00 | | 2002-11-07 | 1,063,100 | 22.10 | 22.14 | 21.60 | 21.75 | 00:00:00 | | 2002-11-08 | 1,187,100 | 22.00 | 22.30 | 21.83 | 22.07 | 00:00:00 | | 2002-11-11 | 1,224,200 | 22.07 | 22.07 | 20.90 | 21.06 | 00:00:00 | | 2002-11-12 | 1,137,200 | 21.22 | 21.51 | 21.03 | 21.24 | 00:00:00 | | 2002-11-13 | 1,087,500 | 21.21 | 21.21 | 20.55 | 20.86 | 00:00:00 | | 2002-11-14 | 897,900 | 20.92 | 21.10 | 20.85 | 21.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
