|
Closing price on 1/5/2021
|
|
| Open |
82.20 |
| High |
82.20 |
| Low |
81.50 |
| Volume |
18,400 |
| Split-adjusted Price |
63.65 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.70 / -0.85%
|
82.20
|
82.20
|
81.50
|
81.50
|
82.20
|
63.65
|
18,400
|
|
|
1/4/2021
|
+1.80 / +2.24%
|
84.90
|
84.90
|
81.00
|
82.20
|
82.87
|
64.19
|
15,400
|
|
|
12/31/2020
|
+0.20 / +0.25%
|
80.00
|
80.50
|
79.20
|
80.40
|
79.73
|
62.79
|
16,960
|
|
|
12/30/2020
|
-0.30 / -0.37%
|
80.50
|
80.50
|
79.60
|
80.20
|
80.08
|
62.63
|
32,790
|
|
|
12/29/2020
|
-0.40 / -0.49%
|
80.90
|
81.00
|
80.00
|
80.50
|
80.50
|
62.87
|
18,690
|
|
|
12/28/2020
|
+0.40 / +0.50%
|
82.00
|
82.50
|
80.60
|
80.90
|
81.11
|
63.18
|
13,760
|
|
|
12/25/2020
|
+0.50 / +0.63%
|
80.00
|
81.90
|
79.00
|
80.50
|
79.98
|
62.87
|
29,250
|
|
|
12/24/2020
|
-1.50 / -1.84%
|
82.40
|
82.40
|
80.00
|
80.00
|
80.70
|
62.48
|
17,130
|
|
|
12/23/2020
|
+0.80 / +0.99%
|
83.00
|
83.00
|
81.10
|
81.50
|
82.02
|
63.65
|
9,390
|
|
|
12/22/2020
|
-0.30 / -0.37%
|
82.30
|
82.30
|
80.50
|
80.70
|
80.85
|
63.02
|
9,430
|
|
|
12/21/2020
|
0.00 / 0.00%
|
81.00
|
83.80
|
80.10
|
81.00
|
81.28
|
63.26
|
9,130
|
|
|
12/18/2020
|
+2.00 / +2.53%
|
79.90
|
81.00
|
78.50
|
81.00
|
79.61
|
63.26
|
17,750
|
|
|
12/17/2020
|
-1.00 / -1.25%
|
80.00
|
80.00
|
78.50
|
79.00
|
79.23
|
61.70
|
23,380
|
|
|
12/16/2020
|
+0.50 / +0.63%
|
80.60
|
80.60
|
79.50
|
80.00
|
79.97
|
62.48
|
14,440
|
|
|
12/15/2020
|
-0.60 / -0.75%
|
80.10
|
80.80
|
79.10
|
79.50
|
80.10
|
62.09
|
4,480
|
|
|
12/14/2020
|
+0.60 / +0.75%
|
79.50
|
80.20
|
79.00
|
80.10
|
79.67
|
62.55
|
16,820
|
|
|
12/11/2020
|
+0.90 / +1.15%
|
78.60
|
79.50
|
78.50
|
79.50
|
78.70
|
62.09
|
8,120
|
|
|
12/10/2020
|
-0.40 / -0.51%
|
79.50
|
79.80
|
78.60
|
78.60
|
78.87
|
61.38
|
12,770
|
|
|
12/9/2020
|
0.00 / 0.00%
|
78.50
|
80.00
|
78.40
|
79.00
|
78.75
|
61.70
|
16,900
|
|
|
12/8/2020
|
+0.10 / +0.13%
|
78.90
|
79.50
|
77.50
|
79.00
|
78.45
|
61.70
|
15,670
|
|
|
12/7/2020
|
+3.00 / +3.95%
|
76.50
|
79.90
|
76.00
|
78.90
|
76.85
|
61.62
|
40,390
|
|
|
12/4/2020
|
-0.90 / -1.17%
|
75.80
|
76.90
|
75.80
|
75.90
|
76.24
|
59.27
|
7,630
|
|
|
12/3/2020
|
+0.80 / +1.05%
|
75.50
|
77.40
|
75.50
|
76.80
|
75.75
|
59.98
|
3,190
|
|
|
12/2/2020
|
+1.80 / +2.43%
|
74.20
|
76.90
|
74.20
|
76.00
|
75.96
|
59.35
|
26,980
|
|
|
12/1/2020
|
-0.20 / -0.27%
|
73.60
|
74.30
|
73.40
|
74.20
|
73.75
|
57.95
|
15,930
|
|
|
11/30/2020
|
+0.50 / +0.68%
|
73.90
|
74.40
|
73.20
|
74.40
|
73.63
|
58.10
|
11,680
|
|
|
11/27/2020
|
-0.30 / -0.40%
|
74.20
|
74.20
|
73.00
|
73.90
|
73.83
|
57.71
|
11,400
|
|
|
11/26/2020
|
-0.70 / -0.93%
|
74.20
|
75.00
|
70.50
|
74.20
|
73.93
|
57.95
|
35,140
|
|
|
11/25/2020
|
+0.40 / +0.54%
|
74.20
|
75.20
|
74.00
|
74.90
|
74.38
|
58.49
|
25,160
|
|
|
11/24/2020
|
+0.40 / +0.54%
|
74.10
|
75.90
|
74.00
|
74.50
|
74.27
|
58.18
|
9,510
|
|
|