Home

Norfolk Southern (NSC)

289.72
-0.11 (-0.04%)
NYSE · Last Trade: Dec 2nd, 2:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Norfolk Southern (NSC)

DateOpenHighLowCloseVolumeAdjusted Close
12/01/2025291.36294.00289.77289.831,592,543289.83
11/28/2025289.67293.28288.88292.09453,447292.09
11/26/2025289.06291.57288.77290.03951,247290.03
11/25/2025285.14289.67285.01289.061,022,463289.06
11/24/2025286.53287.08282.30283.112,109,446283.11
11/21/2025281.58286.96281.26286.291,337,557286.29
11/20/2025283.29285.63280.09280.222,600,374280.22
11/19/2025281.40283.00280.47281.771,505,106281.77
11/18/2025281.37282.75280.14280.742,076,617280.74
11/17/2025283.98285.23281.41281.411,568,357281.41
11/14/2025283.37286.03282.64283.982,086,749283.98
11/13/2025286.05286.58283.00283.531,295,485283.53
11/12/2025286.60289.63286.35286.49960,135286.49
11/11/2025287.97288.41286.34287.57727,543287.57
11/10/2025283.39287.71282.97286.921,369,160286.92
11/07/2025281.02284.28281.02284.251,090,370284.25
11/06/2025280.28282.96279.81282.101,098,918280.75
11/05/2025283.03284.68280.76280.77878,639279.43
11/04/2025281.55284.11280.41283.801,419,952282.44
11/03/2025282.44284.00281.53282.171,558,822280.82
10/31/2025280.41284.53279.50283.381,062,604282.02
10/30/2025279.63283.41279.49281.62817,223280.27
10/29/2025280.00281.50278.41279.531,048,513278.19
10/28/2025282.71284.62280.31280.401,535,283279.06
10/27/2025281.95282.58280.07281.641,086,315280.29
10/24/2025283.48285.08279.92280.501,466,779279.16
10/23/2025288.64289.62283.41283.831,124,207282.47
10/22/2025290.21292.54288.54288.631,232,141287.25
10/21/2025290.11292.08288.98289.781,043,104288.39
10/20/2025289.57292.89289.50291.151,348,078289.76
10/17/2025289.56292.57289.24289.78991,272288.39
10/16/2025291.45291.45287.35288.491,115,803287.11
10/15/2025290.41291.72288.43289.70938,202288.31
10/14/2025287.68292.11287.00290.31745,559288.92
10/13/2025289.50291.42287.79289.571,057,256288.18
10/10/2025295.72297.57288.31288.37925,819286.99
10/09/2025297.53297.53294.47294.89926,474293.48
10/08/2025294.99297.54292.95296.62886,353295.20
10/07/2025299.95300.83294.81295.86912,191294.44
10/06/2025301.44301.53298.57299.652,072,615298.22
10/03/2025298.31302.24298.31300.151,839,364298.71
10/02/2025299.31301.47297.63298.301,292,883296.87
10/01/2025299.18300.80297.20298.681,594,845297.25
9/30/2025299.00300.60298.67300.411,089,361298.97
9/29/2025297.23300.91297.23299.621,117,972298.19
9/26/2025294.68298.42293.33297.491,838,094296.07
9/25/2025293.91295.54293.54294.571,666,930293.16
9/24/2025292.45296.38292.45293.322,405,224291.92
9/23/2025291.00293.64289.81292.081,734,478290.68
9/22/2025284.69294.78282.95290.552,918,178289.16
9/19/2025283.80284.76282.61283.712,712,448282.35
9/18/2025278.38283.12277.76282.681,100,631281.33
9/17/2025278.95280.11276.55278.002,854,855276.67
9/16/2025278.00280.99277.61278.091,707,117276.76
9/15/2025277.00277.46274.78277.161,169,510275.83
9/12/2025273.86276.23273.76274.722,243,822273.40
9/11/2025271.90275.62271.88274.001,447,174272.69
9/10/2025272.42274.01268.23272.361,979,390271.06
9/09/2025275.49276.63273.33273.451,362,767272.14
9/08/2025277.00277.78274.83275.591,946,197274.27
9/05/2025279.82280.24276.60277.751,302,074276.42
9/04/2025278.56280.28277.25279.76923,321278.42
9/03/2025278.22279.61276.52278.192,085,451276.86
9/02/2025277.97278.67275.15278.251,718,730276.92