NYSE - Delayed Quote USD

Norfolk Southern Corporation (NSC)

Compare
234.15 +3.55 (+1.54%)
At close: December 20 at 4:00:02 PM EST
233.75 -0.40 (-0.17%)
After hours: 7:28:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 231.39 236.75 230.00 234.15 234.15 2,698,700
Dec 19, 2024 236.51 239.33 230.52 230.60 230.60 1,635,300
Dec 18, 2024 242.53 244.92 237.51 237.80 237.80 1,759,000
Dec 17, 2024 241.34 245.00 240.97 242.47 242.47 1,556,000
Dec 16, 2024 246.22 247.09 241.05 242.82 242.82 1,276,600
Dec 13, 2024 248.54 249.25 246.18 246.22 246.22 1,068,300
Dec 12, 2024 248.16 250.41 246.08 248.31 248.31 1,600,800
Dec 11, 2024 255.92 256.85 246.63 247.25 247.25 2,214,400
Dec 10, 2024 256.02 258.82 252.51 256.08 256.08 1,426,400
Dec 9, 2024 260.18 261.55 256.46 256.84 256.84 1,445,000
Dec 6, 2024 265.28 266.11 260.18 260.78 260.78 754,500
Dec 5, 2024 268.17 268.50 263.68 264.00 264.00 725,200
Dec 4, 2024 269.19 269.98 264.72 267.63 267.63 848,200
Dec 3, 2024 272.67 273.05 268.06 270.12 270.12 754,100
Dec 2, 2024 274.62 274.88 270.16 272.75 272.75 1,029,100
Nov 29, 2024 273.95 277.56 273.76 275.85 275.85 655,600
Nov 27, 2024 275.95 277.28 274.85 275.38 275.38 626,700
Nov 26, 2024 274.57 276.56 271.69 276.09 276.09 1,185,800
Nov 25, 2024 271.27 276.68 270.93 275.93 275.93 1,747,400
Nov 22, 2024 266.08 269.43 265.48 268.95 268.95 1,314,400
Nov 21, 2024 259.01 264.73 258.15 264.26 264.26 1,199,000
Nov 20, 2024 260.59 261.64 258.14 258.93 258.93 922,500
Nov 19, 2024 259.85 261.32 257.44 259.71 259.71 981,100
Nov 18, 2024 260.55 264.09 260.15 262.22 262.22 794,800
Nov 15, 2024 262.33 266.40 260.29 261.26 261.26 1,152,100
Nov 14, 2024 267.24 268.72 263.70 264.76 264.76 1,223,500
Nov 13, 2024 267.83 269.99 266.02 269.26 269.26 771,600
Nov 12, 2024 269.79 270.19 266.03 267.45 267.45 1,153,200
Nov 11, 2024 273.96 276.42 270.30 271.11 271.11 1,093,400
Nov 8, 2024 270.99 276.15 269.77 271.67 271.67 1,301,700
Nov 7, 2024 275.63 275.86 268.39 270.71 270.71 1,341,900
Nov 6, 2024 266.36 277.60 266.36 277.00 277.00 3,226,400
Nov 5, 2024 247.56 252.51 246.90 252.11 252.11 849,600
Nov 4, 2024 249.95 251.11 246.18 247.59 247.59 1,089,900
Nov 1, 2024 1.35 Dividend
Nov 1, 2024 251.33 253.54 249.90 250.09 250.09 749,800
Oct 31, 2024 251.73 254.35 250.32 250.43 249.08 1,310,000
Oct 30, 2024 251.74 254.44 251.61 252.74 251.38 1,075,300
Oct 29, 2024 253.06 255.65 251.11 252.41 251.05 865,000
Oct 28, 2024 252.23 253.92 251.33 253.59 252.22 964,700
Oct 25, 2024 255.38 255.69 250.62 251.09 249.74 1,027,400
Oct 24, 2024 257.85 259.30 251.69 253.42 252.05 1,400,800
Oct 23, 2024 259.51 260.77 255.31 256.98 255.59 1,568,100
Oct 22, 2024 257.55 262.70 254.83 260.43 259.03 2,406,200
Oct 21, 2024 251.51 252.33 247.70 248.16 246.82 1,278,400
Oct 18, 2024 249.07 253.08 247.41 252.37 251.01 1,332,500
Oct 17, 2024 251.46 251.74 246.00 248.24 246.90 1,996,100
Oct 16, 2024 255.25 259.18 254.42 255.65 254.27 690,900
Oct 15, 2024 254.14 256.97 253.40 254.33 252.96 1,077,900
Oct 14, 2024 249.63 254.35 248.05 253.84 252.47 1,012,400
Oct 11, 2024 246.72 250.56 245.89 250.17 248.82 1,039,700
Oct 10, 2024 244.94 246.16 243.49 245.91 244.58 1,235,200
Oct 9, 2024 244.41 246.38 243.03 245.16 243.84 755,800
Oct 8, 2024 245.37 247.19 242.26 243.20 241.89 604,700
Oct 7, 2024 245.56 247.52 242.18 243.76 242.45 681,900
Oct 4, 2024 246.73 249.36 245.79 247.92 246.58 1,173,100
Oct 3, 2024 246.10 247.14 242.67 244.88 243.56 1,213,500
Oct 2, 2024 248.02 250.64 246.95 247.03 245.70 968,300
Oct 1, 2024 247.37 250.99 244.39 248.14 246.80 1,316,400
Sep 30, 2024 247.01 249.65 244.52 248.50 247.16 1,016,000
Sep 27, 2024 245.92 250.13 244.92 246.47 245.14 889,500
Sep 26, 2024 244.99 246.49 243.41 244.34 243.02 872,900
Sep 25, 2024 247.01 247.95 243.11 243.30 241.99 855,600
Sep 24, 2024 246.29 247.93 243.25 246.93 245.60 1,223,700
Sep 23, 2024 248.50 249.69 245.46 246.00 244.67 1,007,100
Sep 20, 2024 249.89 249.89 246.51 247.86 246.52 1,904,400
Sep 19, 2024 251.86 253.61 250.14 251.86 250.50 967,400
Sep 18, 2024 248.00 251.54 246.46 249.29 247.95 1,036,700
Sep 17, 2024 248.01 248.77 245.12 246.24 244.91 1,020,800
Sep 16, 2024 247.82 251.77 246.56 247.07 245.74 1,137,400
Sep 13, 2024 255.57 256.84 245.45 245.80 244.47 2,446,600
Sep 12, 2024 251.00 254.87 249.92 254.59 253.22 1,268,900
Sep 11, 2024 255.79 257.32 250.88 253.77 252.40 1,574,500
Sep 10, 2024 257.61 258.65 254.26 257.37 255.98 1,112,400
Sep 9, 2024 250.77 257.78 250.50 256.81 255.43 1,879,000
Sep 6, 2024 252.82 254.52 248.98 250.01 248.66 732,900
Sep 5, 2024 260.25 260.69 251.69 252.76 251.40 1,039,100
Sep 4, 2024 255.27 259.95 255.19 259.69 258.29 1,289,900
Sep 3, 2024 254.73 256.47 253.37 254.56 253.19 1,300,100
Aug 30, 2024 252.62 256.51 252.03 256.16 254.78 1,453,500
Aug 29, 2024 252.13 253.83 249.28 252.02 250.66 824,400
Aug 28, 2024 248.72 251.53 247.73 250.29 248.94 1,219,500
Aug 27, 2024 242.10 249.71 240.91 248.89 247.55 1,570,700
Aug 26, 2024 242.00 243.91 240.46 242.37 241.06 772,200
Aug 23, 2024 238.56 240.83 237.92 240.65 239.35 637,100
Aug 22, 2024 241.65 241.94 236.41 237.10 235.82 1,178,700
Aug 21, 2024 241.98 243.24 238.88 241.53 240.23 803,900
Aug 20, 2024 241.65 242.42 240.21 240.77 239.47 628,900
Aug 19, 2024 241.12 242.11 240.02 241.17 239.87 636,000
Aug 16, 2024 240.69 241.42 239.15 240.44 239.14 853,100
Aug 15, 2024 244.62 245.42 240.55 241.15 239.85 1,022,100
Aug 14, 2024 239.35 242.80 237.38 241.97 240.67 929,100
Aug 13, 2024 237.92 239.54 235.16 239.37 238.08 705,900
Aug 12, 2024 240.14 240.90 236.24 237.18 235.90 719,700
Aug 9, 2024 241.60 241.85 237.64 239.62 238.33 710,900
Aug 8, 2024 240.43 243.34 239.54 242.03 240.73 625,200
Aug 7, 2024 243.85 247.06 239.63 239.98 238.69 909,900
Aug 6, 2024 240.21 246.77 239.91 243.85 242.54 940,800
Aug 5, 2024 241.77 241.82 234.43 239.68 238.39 1,630,500
Aug 2, 2024 1.35 Dividend
Aug 2, 2024 244.41 244.41 237.34 243.41 242.10 1,255,000
Aug 1, 2024 250.35 251.33 244.68 246.46 243.79 959,200
Jul 31, 2024 249.03 252.62 246.94 249.56 246.86 918,300
Jul 30, 2024 247.70 251.11 244.58 249.71 247.00 1,227,900
Jul 29, 2024 247.48 250.08 245.47 247.63 244.95 2,284,700
Jul 26, 2024 242.00 249.93 240.60 247.22 244.54 2,993,300
Jul 25, 2024 223.12 229.54 220.53 222.90 220.48 2,155,100
Jul 24, 2024 224.26 224.58 220.12 221.34 218.94 1,539,900
Jul 23, 2024 226.83 227.49 223.91 224.28 221.85 840,000
Jul 22, 2024 229.20 230.48 225.23 228.03 225.56 897,800
Jul 19, 2024 231.94 231.94 226.39 227.95 225.48 1,205,000
Jul 18, 2024 233.32 234.44 230.19 230.38 227.88 991,400
Jul 17, 2024 233.95 236.25 232.94 234.45 231.91 1,056,900
Jul 16, 2024 228.26 235.76 228.26 234.79 232.25 1,133,400
Jul 15, 2024 222.18 229.05 221.31 227.76 225.29 1,058,400
Jul 12, 2024 221.62 223.50 220.92 221.35 218.95 942,800
Jul 11, 2024 216.15 221.18 215.09 220.94 218.55 1,200,900
Jul 10, 2024 214.25 215.60 213.27 214.83 212.50 1,035,000
Jul 9, 2024 212.75 214.37 210.89 213.75 211.43 1,288,300
Jul 8, 2024 213.14 215.03 211.83 214.25 211.93 1,120,400
Jul 5, 2024 216.53 217.15 214.04 215.86 213.52 945,700
Jul 3, 2024 215.22 217.43 214.70 216.30 213.96 410,000
Jul 2, 2024 214.08 215.58 213.72 215.55 213.21 1,051,100
Jul 1, 2024 214.90 216.36 212.16 214.06 211.74 749,300
Jun 28, 2024 210.85 215.16 210.18 214.69 212.36 1,584,800
Jun 27, 2024 212.85 213.30 208.82 209.90 207.62 2,031,500
Jun 26, 2024 214.98 214.98 211.72 212.49 210.19 1,521,300
Jun 25, 2024 213.19 215.50 206.71 213.37 211.06 2,971,900
Jun 24, 2024 225.26 228.96 218.44 218.68 216.31 1,893,600
Jun 21, 2024 225.35 225.35 222.38 224.87 222.43 1,231,000
Jun 20, 2024 220.97 225.18 220.85 224.50 222.07 798,500
Jun 18, 2024 221.53 222.51 220.90 221.94 219.53 801,200
Jun 17, 2024 218.77 221.98 218.32 220.90 218.51 807,200
Jun 14, 2024 220.00 221.04 216.72 219.90 217.52 925,800
Jun 13, 2024 223.13 223.13 220.14 221.84 219.44 843,300
Jun 12, 2024 227.36 229.69 223.28 224.13 221.70 944,400
Jun 11, 2024 223.32 225.46 223.13 224.93 222.49 999,500
Jun 10, 2024 223.99 225.68 223.56 225.11 222.67 752,500
Jun 7, 2024 224.45 226.85 222.50 224.07 221.64 781,500
Jun 6, 2024 223.55 225.22 222.34 224.70 222.26 760,800
Jun 5, 2024 223.67 224.00 220.42 223.30 220.88 569,600
Jun 4, 2024 224.10 225.85 221.48 221.71 219.31 1,041,600
Jun 3, 2024 226.16 226.28 221.35 223.79 221.36 980,900
May 31, 2024 220.79 224.94 219.99 224.80 222.36 1,934,200
May 30, 2024 219.18 220.83 218.41 220.68 218.29 974,000
May 29, 2024 221.00 221.06 218.63 219.01 216.64 1,063,500
May 28, 2024 226.52 226.63 221.92 222.81 220.40 881,600
May 24, 2024 226.06 226.89 224.59 226.86 224.40 784,900
May 23, 2024 232.31 232.50 225.53 226.30 223.85 1,111,000
May 22, 2024 224.29 233.58 224.29 230.62 228.12 1,777,000
May 21, 2024 229.07 230.21 224.34 224.71 222.27 901,600
May 20, 2024 231.20 231.63 229.05 230.33 227.83 850,100
May 17, 2024 233.42 233.72 230.74 231.47 228.96 1,310,800
May 16, 2024 231.19 232.56 229.09 232.55 230.03 1,290,100
May 15, 2024 231.91 232.29 230.25 231.36 228.85 1,501,300
May 14, 2024 232.47 232.47 226.53 229.94 227.45 1,831,400
May 13, 2024 230.90 231.81 230.27 230.98 228.48 2,171,900
May 10, 2024 227.82 230.48 226.36 230.29 227.79 1,986,700
May 9, 2024 219.98 227.27 219.98 226.33 223.88 4,719,200
May 8, 2024 230.26 233.42 230.26 232.14 229.62 1,182,700
May 7, 2024 232.64 233.20 230.32 232.32 229.80 1,296,300
May 6, 2024 236.80 236.94 229.23 230.47 227.97 1,605,600
May 3, 2024 237.00 237.50 233.98 235.55 233.00 1,072,700
May 2, 2024 1.35 Dividend
May 2, 2024 230.79 235.95 228.39 233.80 231.27 1,643,100
May 1, 2024 229.83 234.17 228.11 230.58 226.75 1,618,500
Apr 30, 2024 239.99 243.97 229.29 230.32 226.49 3,569,800
Apr 29, 2024 239.99 242.73 237.92 241.44 237.42 1,385,000
Apr 26, 2024 238.11 242.64 238.11 239.94 235.95 1,461,100
Apr 25, 2024 237.00 242.38 233.04 240.83 236.82 1,854,400
Apr 24, 2024 239.95 241.78 232.15 236.22 232.29 2,577,900
Apr 23, 2024 245.19 247.17 243.98 245.03 240.96 1,148,600
Apr 22, 2024 241.95 246.28 239.69 244.61 240.54 976,100
Apr 19, 2024 242.57 244.00 240.35 241.28 237.27 963,400
Apr 18, 2024 241.81 244.12 239.76 240.27 236.27 922,200
Apr 17, 2024 242.91 243.28 239.08 239.34 235.36 1,011,100
Apr 16, 2024 245.24 246.07 242.06 242.91 238.87 823,400
Apr 15, 2024 251.43 251.43 243.80 245.57 241.49 857,800
Apr 12, 2024 247.13 248.87 243.98 245.74 241.65 1,090,600
Apr 11, 2024 249.89 251.60 246.45 249.73 245.58 751,300
Apr 10, 2024 246.73 250.68 245.34 249.65 245.50 1,077,800
Apr 9, 2024 252.84 256.45 249.98 253.39 249.18 1,296,100
Apr 8, 2024 250.75 252.24 249.65 250.26 246.10 861,900
Apr 5, 2024 249.06 250.65 247.86 250.03 245.87 668,900
Apr 4, 2024 253.47 255.42 246.97 248.51 244.38 705,700
Apr 3, 2024 251.06 253.97 250.52 251.83 247.64 629,500
Apr 2, 2024 250.66 252.21 249.58 250.76 246.59 718,500
Apr 1, 2024 254.41 254.56 250.50 252.00 247.81 619,400
Mar 28, 2024 252.57 255.77 250.38 254.87 250.63 1,001,300
Mar 27, 2024 248.75 251.97 247.78 251.72 247.53 954,300
Mar 26, 2024 248.00 251.01 245.60 247.22 243.11 1,515,200
Mar 25, 2024 252.51 253.99 245.51 248.03 243.91 2,349,200
Mar 22, 2024 258.17 258.88 254.05 254.12 249.89 910,400
Mar 21, 2024 262.23 262.86 257.48 257.79 253.50 1,463,100
Mar 20, 2024 258.00 261.57 256.14 261.23 256.89 962,400
Mar 19, 2024 256.68 258.05 255.20 256.60 252.33 664,100
Mar 18, 2024 256.23 257.63 255.51 256.22 251.96 736,600
Mar 15, 2024 255.39 258.67 255.11 255.83 251.58 2,068,800
Mar 14, 2024 261.44 262.50 255.08 258.48 254.18 1,385,500
Mar 13, 2024 259.85 263.66 259.18 263.13 258.75 1,125,900
Mar 12, 2024 257.91 261.46 257.50 260.80 256.46 807,800
Mar 11, 2024 259.31 259.77 255.77 258.26 253.97 839,200
Mar 8, 2024 255.82 259.87 255.82 259.54 255.22 882,300
Mar 7, 2024 255.93 256.94 254.50 255.36 251.11 1,088,600
Mar 6, 2024 256.89 258.70 254.11 254.39 250.16 1,754,900
Mar 5, 2024 259.02 260.71 256.24 257.35 253.07 808,000
Mar 4, 2024 258.74 260.79 257.58 259.17 254.86 830,900
Mar 1, 2024 252.90 257.85 252.85 257.49 253.21 1,070,300
Feb 29, 2024 254.27 255.86 252.90 253.38 249.17 1,490,300
Feb 28, 2024 252.26 255.23 251.42 253.55 249.33 1,083,200
Feb 27, 2024 254.21 256.04 252.18 252.48 248.28 1,461,500
Feb 26, 2024 256.66 258.84 253.49 254.55 250.32 1,573,800
Feb 23, 2024 256.81 259.16 256.00 258.01 253.72 1,207,100
Feb 22, 2024 257.55 258.15 255.86 256.19 251.93 1,401,400
Feb 21, 2024 261.36 261.37 255.75 257.62 253.34 1,347,200
Feb 20, 2024 255.92 257.75 251.34 253.79 249.57 1,535,100
Feb 16, 2024 253.49 254.43 251.23 252.04 247.85 1,154,900
Feb 15, 2024 253.21 257.00 253.21 254.34 250.11 1,520,300
Feb 14, 2024 250.96 254.15 250.42 252.26 248.06 1,572,100
Feb 13, 2024 251.98 252.37 248.27 250.27 246.11 977,900
Feb 12, 2024 254.65 255.14 252.09 253.92 249.70 710,400
Feb 9, 2024 254.25 256.36 253.69 254.83 250.59 929,200
Feb 8, 2024 250.82 254.39 250.82 254.05 249.83 975,200
Feb 7, 2024 252.44 253.24 250.09 250.55 246.38 1,103,800
Feb 6, 2024 248.49 253.50 248.02 251.86 247.67 952,200
Feb 5, 2024 250.80 252.87 248.28 248.48 244.35 1,252,400
Feb 2, 2024 253.65 254.01 248.36 251.08 246.90 2,538,100
Feb 1, 2024 1.35 Dividend
Feb 1, 2024 250.32 255.80 247.23 255.23 250.99 4,001,300
Jan 31, 2024 237.86 238.91 235.05 235.24 230.00 1,740,400
Jan 30, 2024 236.90 238.46 234.50 236.85 231.57 1,798,600
Jan 29, 2024 231.65 239.23 229.37 238.41 233.10 2,765,200
Jan 26, 2024 232.88 235.19 227.22 234.26 229.04 3,665,600
Jan 25, 2024 238.81 239.85 235.23 237.85 232.55 2,550,600
Jan 24, 2024 242.40 242.40 236.50 237.07 231.79 1,267,300
Jan 23, 2024 241.83 242.66 239.08 241.56 236.18 1,642,100
Jan 22, 2024 239.68 241.96 237.09 240.14 234.79 1,669,700
Jan 19, 2024 234.72 235.98 232.70 234.05 228.84 1,416,600
Jan 18, 2024 226.44 236.30 225.17 234.26 229.04 2,866,700
Jan 17, 2024 225.17 228.53 224.50 226.14 221.10 1,055,700
Jan 16, 2024 228.51 230.33 226.79 229.09 223.99 1,067,600
Jan 12, 2024 227.85 229.77 226.25 229.53 224.42 629,300
Jan 11, 2024 228.00 228.00 224.42 226.60 221.55 790,700
Jan 10, 2024 227.02 228.91 226.28 228.85 223.75 657,600
Jan 9, 2024 227.98 228.77 226.26 227.65 222.58 993,000
Jan 8, 2024 228.57 229.95 226.08 229.71 224.59 1,299,400
Jan 5, 2024 231.08 231.91 228.44 229.02 223.92 1,247,600
Jan 4, 2024 232.78 233.41 230.84 231.02 225.87 932,800
Jan 3, 2024 235.58 235.58 231.99 232.97 227.78 841,400
Jan 2, 2024 235.57 238.24 234.24 235.66 230.41 711,100
Dec 29, 2023 236.50 237.23 235.17 236.38 231.12 686,300
Dec 28, 2023 235.96 236.95 235.41 236.53 231.26 552,100
Dec 27, 2023 235.18 236.65 234.70 235.53 230.28 648,200
Dec 26, 2023 234.13 237.64 234.06 236.34 231.08 927,900
Dec 22, 2023 234.96 236.57 233.57 234.12 228.91 793,300
Dec 21, 2023 229.56 234.66 229.56 234.42 229.20 927,500

Related Tickers

CSX CSX Corporation
31.85
+0.85%
 
UNP Union Pacific Corporation
226.32
+1.42%
 
CNI Canadian National Railway Company
101.17
+0.55%
 
CP Canadian Pacific Kansas City Limited
72.26
+1.63%
 
WAB Westinghouse Air Brake Technologies Corporation
193.03
+1.83%
 
GBX The Greenbrier Companies, Inc.
62.35
+0.34%
 
RAIL FreightCar America, Inc.
8.88
+0.57%
 
TRN Trinity Industries, Inc.
35.76
+1.07%
 
FSTR L.B. Foster Company
26.39
-1.86%
 
CP.TO Canadian Pacific Kansas City Limited
103.80
+1.52%