|
Closing price on 1/12/2022
|
|
| Open |
79.50 |
| High |
79.70 |
| Low |
77.10 |
| Volume |
9,100 |
| Split-adjusted Price |
67.27 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
0.00 / 0.00%
|
79.50
|
79.70
|
77.10
|
79.70
|
79.01
|
67.27
|
9,100
|
|
|
1/11/2022
|
-0.30 / -0.38%
|
79.90
|
80.00
|
79.00
|
79.70
|
79.83
|
67.27
|
11,900
|
|
|
1/10/2022
|
+0.30 / +0.38%
|
79.50
|
80.00
|
79.00
|
80.00
|
79.38
|
67.53
|
1,600
|
|
|
1/7/2022
|
-0.80 / -0.99%
|
80.60
|
80.60
|
79.70
|
79.70
|
79.84
|
67.27
|
30,700
|
|
|
1/6/2022
|
+0.30 / +0.37%
|
80.80
|
80.80
|
79.50
|
80.50
|
80.03
|
67.95
|
13,900
|
|
|
1/5/2022
|
-0.60 / -0.74%
|
81.00
|
81.00
|
80.00
|
80.20
|
80.12
|
67.69
|
8,100
|
|
|
1/4/2022
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.50
|
80.80
|
80.98
|
68.20
|
20,100
|
|
|
12/31/2021
|
-1.40 / -1.70%
|
81.00
|
83.30
|
80.00
|
81.00
|
80.75
|
68.37
|
30,500
|
|
|
12/30/2021
|
+0.60 / +0.72%
|
81.60
|
84.90
|
81.00
|
84.40
|
82.17
|
69.55
|
32,700
|
|
|
12/29/2021
|
+1.90 / +2.32%
|
80.60
|
86.00
|
80.10
|
83.80
|
83.00
|
69.06
|
14,400
|
|
|
12/28/2021
|
-0.10 / -0.12%
|
83.00
|
83.00
|
81.00
|
81.90
|
81.09
|
67.49
|
5,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.30
|
82.00
|
81.73
|
67.57
|
7,500
|
|
|
12/24/2021
|
+1.00 / +1.23%
|
81.80
|
82.00
|
81.80
|
82.00
|
81.93
|
67.57
|
600
|
|
|
12/23/2021
|
0.00 / 0.00%
|
81.90
|
82.00
|
80.10
|
81.00
|
80.72
|
66.75
|
8,000
|
|
|
12/22/2021
|
-2.00 / -2.41%
|
81.80
|
82.90
|
81.00
|
81.00
|
81.43
|
66.75
|
15,400
|
|
|
12/21/2021
|
0.00 / 0.00%
|
81.20
|
85.80
|
81.20
|
83.00
|
83.19
|
68.40
|
2,600
|
|
|
12/20/2021
|
-0.60 / -0.72%
|
82.00
|
84.70
|
81.20
|
83.00
|
81.91
|
68.40
|
13,600
|
|
|
12/17/2021
|
+1.70 / +2.08%
|
81.50
|
83.60
|
81.00
|
83.60
|
82.04
|
68.89
|
25,800
|
|
|
12/16/2021
|
-2.80 / -3.31%
|
82.10
|
82.10
|
81.90
|
81.90
|
82.01
|
67.49
|
4,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
82.10
|
84.90
|
82.10
|
84.70
|
84.44
|
69.80
|
900
|
|
|
12/14/2021
|
-0.30 / -0.35%
|
83.30
|
87.00
|
82.00
|
84.70
|
83.02
|
69.80
|
15,900
|
|
|
12/13/2021
|
0.00 / 0.00%
|
85.00
|
85.20
|
83.10
|
85.00
|
84.90
|
70.05
|
3,700
|
|
|
12/10/2021
|
+0.50 / +0.59%
|
83.00
|
85.50
|
83.00
|
85.00
|
83.24
|
70.05
|
3,400
|
|
|
12/9/2021
|
+0.50 / +0.60%
|
84.00
|
86.00
|
84.00
|
84.50
|
84.29
|
69.63
|
2,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
83.00
|
89.80
|
83.00
|
84.00
|
83.85
|
69.22
|
13,000
|
|
|
12/7/2021
|
-0.40 / -0.47%
|
84.70
|
84.70
|
83.00
|
84.00
|
83.78
|
69.22
|
11,700
|
|
|
12/6/2021
|
-1.50 / -1.75%
|
85.00
|
85.00
|
83.00
|
84.40
|
84.75
|
69.55
|
21,700
|
|
|
12/3/2021
|
+0.40 / +0.47%
|
85.80
|
87.00
|
85.80
|
85.90
|
86.16
|
70.79
|
8,600
|
|
|
12/2/2021
|
-0.10 / -0.12%
|
85.60
|
85.90
|
85.00
|
85.50
|
85.45
|
70.46
|
7,200
|
|
|
12/1/2021
|
+0.10 / +0.12%
|
84.80
|
86.00
|
84.80
|
85.60
|
85.51
|
70.54
|
46,100
|
|
|