NYSE - Delayed Quote USD

Norfolk Southern Corporation (NSC)

244.61 +3.33 (+1.38%)
At close: April 22 at 4:00 PM EDT
247.27 +2.66 (+1.09%)
After hours: April 22 at 7:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 241.95 246.28 239.69 244.61 244.61 976,100
Apr 19, 2024 242.57 244.00 240.35 241.28 241.28 963,400
Apr 18, 2024 241.81 244.12 239.76 240.27 240.27 922,200
Apr 17, 2024 242.91 243.28 239.08 239.34 239.34 1,011,100
Apr 16, 2024 245.24 246.07 242.06 242.91 242.91 823,400
Apr 15, 2024 251.43 251.43 243.80 245.57 245.57 857,800
Apr 12, 2024 247.13 248.87 243.98 245.74 245.74 1,090,600
Apr 11, 2024 249.89 251.60 246.45 249.73 249.73 751,300
Apr 10, 2024 246.73 250.68 245.34 249.65 249.65 1,077,800
Apr 9, 2024 252.84 256.45 249.98 253.39 253.39 1,296,100
Apr 8, 2024 250.75 252.24 249.65 250.26 250.26 861,900
Apr 5, 2024 249.06 250.65 247.86 250.03 250.03 668,900
Apr 4, 2024 253.47 255.42 246.97 248.51 248.51 705,700
Apr 3, 2024 251.06 253.97 250.52 251.83 251.83 629,500
Apr 2, 2024 250.66 252.21 249.58 250.76 250.76 718,500
Apr 1, 2024 254.41 254.56 250.50 252.00 252.00 619,400
Mar 28, 2024 252.57 255.77 250.38 254.87 254.87 1,001,300
Mar 27, 2024 248.75 251.97 247.78 251.72 251.72 954,300
Mar 26, 2024 248.00 251.01 245.60 247.22 247.22 1,515,200
Mar 25, 2024 252.51 253.99 245.51 248.03 248.03 2,349,200
Mar 22, 2024 258.17 258.88 254.05 254.12 254.12 910,400
Mar 21, 2024 262.23 262.86 257.48 257.79 257.79 1,463,100
Mar 20, 2024 258.00 261.57 256.14 261.23 261.23 962,400
Mar 19, 2024 256.68 258.05 255.20 256.60 256.60 664,100
Mar 18, 2024 256.23 257.63 255.51 256.22 256.22 736,600
Mar 15, 2024 255.39 258.67 255.11 255.83 255.83 2,068,800
Mar 14, 2024 261.44 262.50 255.08 258.48 258.48 1,385,500
Mar 13, 2024 259.85 263.66 259.18 263.13 263.13 1,125,900
Mar 12, 2024 257.91 261.46 257.50 260.80 260.80 807,800
Mar 11, 2024 259.31 259.77 255.77 258.26 258.26 839,200
Mar 8, 2024 255.82 259.87 255.82 259.54 259.54 882,300
Mar 7, 2024 255.93 256.94 254.50 255.36 255.36 1,088,600
Mar 6, 2024 256.89 258.70 254.11 254.39 254.39 1,754,900
Mar 5, 2024 259.02 260.71 256.24 257.35 257.35 808,000
Mar 4, 2024 258.74 260.79 257.58 259.17 259.17 830,900
Mar 1, 2024 252.90 257.85 252.85 257.49 257.49 1,070,300
Feb 29, 2024 254.27 255.86 252.90 253.38 253.38 1,490,300
Feb 28, 2024 252.26 255.23 251.42 253.55 253.55 1,083,200
Feb 27, 2024 254.21 256.04 252.18 252.48 252.48 1,461,500
Feb 26, 2024 256.66 258.84 253.49 254.55 254.55 1,573,800
Feb 23, 2024 256.81 259.16 256.00 258.01 258.01 1,207,100
Feb 22, 2024 257.55 258.15 255.86 256.19 256.19 1,401,400
Feb 21, 2024 261.36 261.37 255.75 257.62 257.62 1,347,200
Feb 20, 2024 255.92 257.75 251.34 253.79 253.79 1,535,100
Feb 16, 2024 253.49 254.43 251.23 252.04 252.04 1,154,900
Feb 15, 2024 253.21 257.00 253.21 254.34 254.34 1,520,300
Feb 14, 2024 250.96 254.15 250.42 252.26 252.26 1,572,100
Feb 13, 2024 251.98 252.37 248.27 250.27 250.27 977,900
Feb 12, 2024 254.65 255.14 252.09 253.92 253.92 710,400
Feb 9, 2024 254.25 256.36 253.69 254.83 254.83 929,200
Feb 8, 2024 250.82 254.39 250.82 254.05 254.05 975,200
Feb 7, 2024 252.44 253.24 250.09 250.55 250.55 1,103,800
Feb 6, 2024 248.49 253.50 248.02 251.86 251.86 952,200
Feb 5, 2024 250.80 252.87 248.28 248.48 248.48 1,252,400
Feb 2, 2024 253.65 254.01 248.36 251.08 251.08 2,538,100
Feb 1, 2024 1.35 Dividend
Feb 1, 2024 250.32 255.80 247.23 255.23 255.23 4,001,300
Jan 31, 2024 237.86 238.91 235.05 235.24 233.89 1,740,400
Jan 30, 2024 236.90 238.46 234.50 236.85 235.49 1,798,600
Jan 29, 2024 231.65 239.23 229.37 238.41 237.04 2,765,200
Jan 26, 2024 232.88 235.19 227.22 234.26 232.92 3,665,600
Jan 25, 2024 238.81 239.85 235.23 237.85 236.49 2,550,600
Jan 24, 2024 242.40 242.40 236.50 237.07 235.71 1,267,300
Jan 23, 2024 241.83 242.66 239.08 241.56 240.17 1,642,100
Jan 22, 2024 239.68 241.96 237.09 240.14 238.76 1,669,700
Jan 19, 2024 234.72 235.98 232.70 234.05 232.71 1,416,600
Jan 18, 2024 226.44 236.30 225.17 234.26 232.92 2,866,700
Jan 17, 2024 225.17 228.53 224.50 226.14 224.84 1,055,700
Jan 16, 2024 228.51 230.33 226.79 229.09 227.78 1,067,600
Jan 12, 2024 227.85 229.77 226.25 229.53 228.21 629,300
Jan 11, 2024 228.00 228.00 224.42 226.60 225.30 790,700
Jan 10, 2024 227.02 228.91 226.28 228.85 227.54 657,600
Jan 9, 2024 227.98 228.77 226.26 227.65 226.34 993,000
Jan 8, 2024 228.57 229.95 226.08 229.71 228.39 1,299,400
Jan 5, 2024 231.08 231.91 228.44 229.02 227.71 1,247,600
Jan 4, 2024 232.78 233.41 230.84 231.02 229.69 932,800
Jan 3, 2024 235.58 235.58 231.99 232.97 231.63 841,400
Jan 2, 2024 235.57 238.24 234.24 235.66 234.31 711,100
Dec 29, 2023 236.50 237.23 235.17 236.38 235.02 686,300
Dec 28, 2023 235.96 236.95 235.41 236.53 235.17 552,100
Dec 27, 2023 235.18 236.65 234.70 235.53 234.18 648,200
Dec 26, 2023 234.13 237.64 234.06 236.34 234.98 927,900
Dec 22, 2023 234.96 236.57 233.57 234.12 232.78 793,300
Dec 21, 2023 229.56 234.66 229.56 234.42 233.07 927,500
Dec 20, 2023 231.45 235.69 229.52 229.78 228.46 793,100
Dec 19, 2023 232.44 233.89 230.78 233.62 232.28 916,000
Dec 18, 2023 233.56 236.03 232.07 232.19 230.86 841,900
Dec 15, 2023 230.65 234.75 230.56 232.27 230.94 1,920,200
Dec 14, 2023 227.89 233.89 227.09 233.77 232.43 1,537,100
Dec 13, 2023 221.72 227.79 220.26 227.61 226.30 1,012,300
Dec 12, 2023 222.08 223.12 221.02 222.27 220.99 1,066,200
Dec 11, 2023 221.94 222.96 220.84 221.75 220.48 1,106,000
Dec 8, 2023 227.46 227.64 220.87 221.00 219.73 1,480,600
Dec 7, 2023 229.04 229.11 225.26 227.39 226.09 924,800
Dec 6, 2023 225.11 228.74 223.87 228.08 226.77 1,877,300
Dec 5, 2023 226.63 226.97 223.51 223.91 222.63 921,900
Dec 4, 2023 225.69 229.24 225.01 228.03 226.72 1,444,400
Dec 1, 2023 222.00 226.95 220.12 226.47 225.17 1,385,700
Nov 30, 2023 216.08 218.48 214.32 218.16 216.91 2,078,800
Nov 29, 2023 212.93 215.50 211.80 215.08 213.85 972,200
Nov 28, 2023 212.65 215.11 212.28 212.40 211.18 988,600
Nov 27, 2023 214.61 214.82 211.13 211.88 210.66 1,619,200
Nov 24, 2023 214.21 216.11 213.40 215.86 214.62 606,000
Nov 22, 2023 214.18 214.56 212.46 213.91 212.68 923,900
Nov 21, 2023 211.82 213.31 209.56 213.10 211.88 1,169,300
Nov 20, 2023 210.51 212.56 208.61 212.12 210.90 1,682,800
Nov 17, 2023 210.00 211.62 208.23 211.04 209.83 1,219,300
Nov 16, 2023 208.00 208.99 205.70 208.34 207.14 1,187,900
Nov 15, 2023 204.90 209.13 204.90 207.01 205.82 1,253,900
Nov 14, 2023 201.80 206.49 201.44 204.12 202.95 1,314,400
Nov 13, 2023 195.97 199.36 195.76 199.07 197.93 1,598,400
Nov 10, 2023 194.58 197.19 193.82 196.88 195.75 1,214,300
Nov 9, 2023 195.66 196.00 193.15 193.81 192.70 918,700
Nov 8, 2023 195.52 195.98 194.22 194.81 193.69 1,504,400
Nov 7, 2023 194.39 195.27 193.00 194.40 193.28 1,037,800
Nov 6, 2023 194.46 196.03 192.53 195.28 194.16 1,428,500
Nov 3, 2023 194.73 195.82 193.85 194.56 193.44 985,900
Nov 2, 2023 1.35 Dividend
Nov 2, 2023 190.62 192.98 190.01 191.86 190.76 1,215,300
Nov 1, 2023 191.58 192.81 189.00 190.19 187.76 958,900
Oct 31, 2023 188.26 191.92 187.75 190.79 188.35 989,600
Oct 30, 2023 185.48 189.57 184.62 187.57 185.17 1,127,800
Oct 27, 2023 184.15 186.78 183.76 184.53 182.17 1,202,100
Oct 26, 2023 186.11 189.71 184.54 185.30 182.93 1,706,700
Oct 25, 2023 186.05 195.00 183.09 185.79 183.41 2,553,600
Oct 24, 2023 198.15 199.04 194.34 196.24 193.73 1,667,800
Oct 23, 2023 200.37 201.54 196.40 196.90 194.38 1,450,700
Oct 20, 2023 200.41 203.27 199.55 201.70 199.12 1,246,400
Oct 19, 2023 205.52 206.09 199.92 200.09 197.53 1,226,300
Oct 18, 2023 206.38 207.08 203.29 203.44 200.84 911,000
Oct 17, 2023 206.42 210.24 206.42 207.83 205.17 1,021,600
Oct 16, 2023 202.56 210.17 201.92 207.55 204.89 2,043,100
Oct 13, 2023 201.71 204.11 200.56 200.94 198.37 752,100
Oct 12, 2023 202.38 202.50 198.28 200.98 198.41 1,062,300
Oct 11, 2023 201.01 203.40 200.55 202.00 199.42 1,109,300
Oct 10, 2023 197.22 201.17 196.62 200.81 198.24 1,430,900
Oct 9, 2023 191.51 196.92 191.33 195.75 193.25 1,143,300
Oct 6, 2023 189.43 193.58 188.50 191.51 189.06 1,157,600
Oct 5, 2023 192.09 192.84 188.63 190.69 188.25 1,037,700
Oct 4, 2023 192.13 194.00 190.81 192.96 190.49 820,200
Oct 3, 2023 190.08 194.64 190.00 192.42 189.96 989,400
Oct 2, 2023 189.17 192.01 186.82 191.50 189.05 2,073,300
Sep 29, 2023 199.28 199.53 196.31 196.93 194.41 740,300
Sep 28, 2023 196.09 199.01 195.36 197.38 194.85 986,700
Sep 27, 2023 199.21 199.89 194.39 196.22 193.71 1,028,600
Sep 26, 2023 201.59 202.32 198.17 198.27 195.73 931,200
Sep 25, 2023 201.29 203.31 201.29 202.88 200.28 1,100,300
Sep 22, 2023 200.67 204.86 200.65 202.50 199.91 1,059,300
Sep 21, 2023 204.15 204.39 201.12 201.28 198.70 1,162,000
Sep 20, 2023 202.86 206.65 202.86 205.29 202.66 1,585,900
Sep 19, 2023 203.56 204.90 199.50 201.91 199.33 1,116,500
Sep 18, 2023 204.39 205.75 202.06 204.13 201.52 931,000
Sep 15, 2023 205.97 206.68 203.21 204.03 201.42 1,668,600
Sep 14, 2023 202.61 206.98 202.24 206.60 203.96 1,587,000
Sep 13, 2023 198.74 201.58 197.12 200.73 198.16 1,500,200
Sep 12, 2023 195.06 199.57 194.05 198.55 196.01 1,520,900
Sep 11, 2023 196.83 197.69 195.41 195.97 193.46 1,028,600
Sep 8, 2023 196.42 197.85 194.60 195.64 193.14 1,071,100
Sep 7, 2023 197.93 199.62 195.66 196.19 193.68 1,246,000
Sep 6, 2023 201.17 201.80 197.72 198.42 195.88 1,356,800
Sep 5, 2023 205.40 205.40 200.81 201.09 198.52 1,628,000
Sep 1, 2023 206.08 208.64 204.79 206.38 203.74 962,600
Aug 31, 2023 209.58 209.58 204.89 205.01 202.39 1,320,400
Aug 30, 2023 208.58 211.12 208.27 209.43 206.75 1,234,200
Aug 29, 2023 210.95 211.33 207.32 207.73 205.07 1,603,500
Aug 28, 2023 210.05 214.53 210.05 211.20 208.50 882,000
Aug 25, 2023 209.60 211.56 208.85 210.65 207.95 668,000
Aug 24, 2023 209.80 211.28 208.47 208.56 205.89 629,700
Aug 23, 2023 208.72 210.82 208.61 210.60 207.91 626,000
Aug 22, 2023 210.66 211.46 207.66 208.72 206.05 817,700
Aug 21, 2023 211.04 212.49 209.24 210.09 207.40 1,170,700
Aug 18, 2023 207.64 212.94 207.64 212.11 209.40 1,184,700
Aug 17, 2023 207.91 210.99 207.88 208.49 205.82 980,700
Aug 16, 2023 208.56 210.38 207.00 207.64 204.98 1,008,000
Aug 15, 2023 214.64 214.64 208.49 208.85 206.18 1,467,300
Aug 14, 2023 214.70 215.74 213.08 215.43 212.67 834,300
Aug 11, 2023 216.57 216.97 214.70 215.91 213.15 1,192,700
Aug 10, 2023 218.77 219.51 216.91 217.49 214.71 967,500
Aug 9, 2023 219.21 219.36 217.38 218.00 215.21 1,400,400
Aug 8, 2023 222.65 222.99 219.17 219.58 216.77 1,789,200
Aug 7, 2023 226.13 226.36 222.76 224.28 221.41 1,110,200
Aug 4, 2023 226.88 229.31 223.31 224.64 221.77 1,772,600
Aug 3, 2023 1.35 Dividend
Aug 3, 2023 228.23 228.64 226.76 227.28 224.37 951,800
Aug 2, 2023 232.92 233.31 229.78 230.22 225.94 1,255,600
Aug 1, 2023 233.23 235.55 232.26 233.97 229.62 992,000
Jul 31, 2023 235.70 236.35 233.21 233.59 229.25 1,130,300
Jul 28, 2023 236.23 237.90 234.62 236.66 232.26 1,281,600
Jul 27, 2023 236.94 237.74 232.05 235.34 230.97 2,041,200
Jul 26, 2023 238.75 239.00 234.11 236.93 232.53 2,003,600
Jul 25, 2023 234.67 237.55 233.98 237.18 232.77 1,056,100
Jul 24, 2023 232.98 236.46 232.98 235.37 231.00 966,700
Jul 21, 2023 232.94 235.00 227.41 233.01 228.68 2,689,900
Jul 20, 2023 238.49 238.83 236.08 237.49 233.08 992,800
Jul 19, 2023 235.00 237.81 234.99 237.41 233.00 809,200
Jul 18, 2023 233.00 235.53 232.46 235.14 230.77 803,000
Jul 17, 2023 234.40 234.40 231.40 233.18 228.85 882,200
Jul 14, 2023 233.57 234.86 232.86 234.78 230.42 948,200
Jul 13, 2023 231.56 233.92 230.83 233.52 229.18 777,800
Jul 12, 2023 233.79 233.83 230.59 230.97 226.68 1,138,300
Jul 11, 2023 231.46 232.62 229.64 232.02 227.71 1,207,000
Jul 10, 2023 226.74 229.03 226.74 228.93 224.68 842,200
Jul 7, 2023 226.59 229.03 226.01 226.72 222.51 786,400
Jul 6, 2023 225.00 227.96 224.31 227.21 222.99 1,306,800
Jul 5, 2023 226.11 227.51 225.43 227.19 222.97 1,235,800
Jul 3, 2023 225.06 229.82 224.24 228.88 224.63 561,800
Jun 30, 2023 227.13 227.59 223.97 226.76 222.55 1,455,600
Jun 29, 2023 222.36 226.10 221.75 225.98 221.78 867,000
Jun 28, 2023 222.22 223.83 220.01 223.16 219.01 859,200
Jun 27, 2023 222.04 224.63 221.32 222.59 218.45 940,400
Jun 26, 2023 218.72 222.88 218.52 221.85 217.73 1,030,500
Jun 23, 2023 218.73 219.12 216.38 218.00 213.95 1,186,700
Jun 22, 2023 220.72 221.06 219.35 220.11 216.02 624,000
Jun 21, 2023 219.23 222.35 218.75 220.79 216.69 984,700
Jun 20, 2023 221.74 223.18 220.03 220.40 216.30 870,500
Jun 16, 2023 225.67 226.00 223.65 224.14 219.97 1,996,900
Jun 15, 2023 220.71 224.15 220.71 223.30 219.15 1,052,800
Jun 14, 2023 219.33 225.71 218.47 221.40 217.29 1,700,200
Jun 13, 2023 215.90 218.48 214.73 218.26 214.20 1,091,200
Jun 12, 2023 215.65 216.39 212.46 215.94 211.93 809,000
Jun 9, 2023 218.01 219.16 215.19 216.18 212.16 975,600
Jun 8, 2023 217.99 218.12 214.29 217.61 213.57 1,079,000
Jun 7, 2023 212.14 218.44 210.54 218.16 214.11 1,591,400
Jun 6, 2023 213.29 214.60 210.93 212.20 208.26 1,118,100
Jun 5, 2023 215.82 215.82 213.67 214.35 210.37 816,200
Jun 2, 2023 214.23 217.99 213.09 215.87 211.86 1,052,800
Jun 1, 2023 209.55 212.53 208.93 212.21 208.27 922,900
May 31, 2023 209.37 210.35 206.92 208.18 204.31 1,596,900
May 30, 2023 210.64 211.47 207.90 211.19 207.27 851,500
May 26, 2023 211.22 212.04 209.47 210.57 206.66 1,145,000
May 25, 2023 210.23 212.28 209.91 211.22 207.29 1,041,300
May 24, 2023 212.65 214.85 209.55 210.98 207.06 1,418,300
May 23, 2023 217.23 218.50 212.30 214.00 210.02 2,378,300
May 22, 2023 223.94 223.99 217.19 218.24 214.18 1,875,400
May 19, 2023 217.80 218.75 216.03 217.74 213.69 2,127,000
May 18, 2023 214.09 216.66 208.67 216.17 212.15 2,225,000
May 17, 2023 213.85 216.77 213.14 214.98 210.98 1,374,000
May 16, 2023 213.26 213.66 211.74 212.46 208.51 1,157,600
May 15, 2023 212.55 214.57 210.99 212.92 208.96 1,312,700
May 12, 2023 211.41 212.02 209.61 211.91 207.97 1,250,700
May 11, 2023 209.27 211.31 207.05 210.31 206.40 1,802,600
May 10, 2023 209.79 210.48 206.01 208.50 204.63 1,591,400
May 9, 2023 206.32 208.94 204.66 208.30 204.43 1,194,200
May 8, 2023 209.92 210.97 206.73 207.08 203.23 1,414,000
May 5, 2023 205.51 210.75 205.08 208.72 204.84 1,183,100
May 4, 2023 1.35 Dividend
May 4, 2023 200.73 203.97 199.49 203.93 200.14 1,264,900
May 3, 2023 204.99 206.82 202.83 202.98 197.88 1,143,400
May 2, 2023 207.42 208.29 202.39 203.89 198.77 1,460,000
May 1, 2023 203.17 209.20 203.17 208.61 203.37 1,766,700
Apr 28, 2023 199.64 205.70 199.54 203.03 197.93 1,211,500
Apr 27, 2023 200.90 201.99 197.83 200.86 195.82 1,478,900
Apr 26, 2023 205.00 207.75 200.28 201.02 195.97 1,896,600
Apr 25, 2023 210.00 210.19 206.17 207.12 201.92 1,301,300
Apr 24, 2023 211.34 213.01 210.96 211.91 206.59 1,056,800

Related Tickers

UNP Union Pacific Corporation
234.47
+1.03%
 
CSX CSX Corporation
34.62
+0.82%
 
CP Canadian Pacific Kansas City Limited
86.42
+2.05%
 
CNI Canadian National Railway Company
129.32
+1.31%
 
WAB Westinghouse Air Brake Technologies Corporation
145.69
+1.05%
 
GBX The Greenbrier Companies, Inc.
51.53
-0.08%
 
TRN Trinity Industries, Inc.
26.43
-0.41%
 
CP.TO Canadian Pacific Kansas City Limited
118.41
+1.72%
 
FSTR L.B. Foster Company
24.35
+0.83%
 
CNR.TO Canadian National Railway Company
177.19
+0.98%