Closing price on 10/26/2022
|
|
Open |
70.70 |
High |
74.40 |
Low |
70.50 |
Volume |
3,600 |
Split-adjusted Price |
65.65 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2022
|
-0.50 / -0.67%
|
70.70
|
74.40
|
70.50
|
74.40
|
71.15
|
65.65
|
3,600
|
|
10/25/2022
|
+1.40 / +1.90%
|
73.50
|
74.90
|
73.00
|
74.90
|
73.65
|
66.09
|
600
|
|
10/24/2022
|
-0.50 / -0.68%
|
76.30
|
76.30
|
73.00
|
73.50
|
73.39
|
64.85
|
6,800
|
|
10/21/2022
|
-2.60 / -3.39%
|
75.60
|
75.60
|
74.00
|
74.00
|
74.53
|
65.29
|
10,000
|
|
10/20/2022
|
-0.10 / -0.13%
|
75.50
|
76.60
|
74.50
|
76.60
|
75.48
|
67.59
|
3,500
|
|
10/19/2022
|
+1.70 / +2.27%
|
75.50
|
77.30
|
75.20
|
76.70
|
75.63
|
67.68
|
8,800
|
|
10/18/2022
|
-0.10 / -0.13%
|
75.10
|
75.20
|
74.60
|
75.00
|
75.08
|
66.18
|
10,000
|
|
10/17/2022
|
0.00 / 0.00%
|
77.70
|
77.70
|
74.00
|
75.10
|
74.50
|
66.26
|
8,600
|
|
10/14/2022
|
+0.90 / +1.21%
|
76.90
|
76.90
|
74.10
|
75.10
|
74.96
|
66.26
|
11,200
|
|
10/13/2022
|
-1.10 / -1.46%
|
75.60
|
75.60
|
74.00
|
74.20
|
74.64
|
65.47
|
5,500
|
|
10/12/2022
|
-0.40 / -0.53%
|
74.10
|
75.30
|
74.00
|
75.30
|
74.27
|
66.44
|
7,000
|
|
10/11/2022
|
+1.00 / +1.34%
|
77.00
|
77.00
|
74.20
|
75.70
|
74.57
|
66.79
|
5,500
|
|
10/10/2022
|
-2.20 / -2.86%
|
74.10
|
76.00
|
74.10
|
74.70
|
75.39
|
65.91
|
6,700
|
|
10/7/2022
|
-1.20 / -1.54%
|
78.10
|
78.10
|
75.40
|
76.90
|
77.49
|
67.85
|
3,300
|
|
10/6/2022
|
-2.20 / -2.74%
|
78.70
|
80.00
|
78.10
|
78.10
|
78.51
|
68.91
|
7,400
|
|
10/5/2022
|
+0.30 / +0.38%
|
81.30
|
81.30
|
80.00
|
80.30
|
81.03
|
70.85
|
13,800
|
|
10/4/2022
|
+1.90 / +2.43%
|
79.00
|
80.50
|
78.60
|
80.00
|
79.22
|
70.59
|
9,400
|
|
10/3/2022
|
-3.80 / -4.64%
|
82.70
|
82.70
|
78.10
|
78.10
|
79.45
|
68.91
|
3,300
|
|
9/30/2022
|
-0.40 / -0.49%
|
80.60
|
81.90
|
80.50
|
81.90
|
81.62
|
72.26
|
12,500
|
|
9/29/2022
|
-0.10 / -0.12%
|
81.80
|
82.70
|
81.00
|
82.30
|
82.14
|
72.62
|
5,600
|
|
9/28/2022
|
-0.40 / -0.48%
|
82.70
|
82.70
|
81.50
|
82.40
|
82.17
|
72.71
|
3,800
|
|
9/27/2022
|
-0.10 / -0.12%
|
83.00
|
83.00
|
82.00
|
82.80
|
82.76
|
73.06
|
4,300
|
|
9/26/2022
|
-0.60 / -0.72%
|
82.50
|
83.00
|
82.00
|
82.90
|
82.40
|
73.15
|
3,900
|
|
9/23/2022
|
+0.70 / +0.85%
|
83.60
|
83.60
|
83.30
|
83.50
|
83.44
|
73.68
|
800
|
|
9/22/2022
|
-0.30 / -0.36%
|
83.40
|
83.70
|
82.80
|
82.80
|
83.39
|
73.06
|
3,900
|
|
9/21/2022
|
+0.10 / +0.12%
|
84.20
|
84.20
|
83.00
|
83.10
|
83.33
|
73.32
|
1,000
|
|
9/20/2022
|
-0.40 / -0.48%
|
82.30
|
83.00
|
82.10
|
83.00
|
82.75
|
73.24
|
3,800
|
|
9/19/2022
|
+0.50 / +0.60%
|
81.80
|
84.10
|
81.80
|
83.40
|
82.88
|
73.59
|
4,700
|
|
9/16/2022
|
0.00 / 0.00%
|
83.00
|
83.00
|
82.10
|
82.90
|
82.68
|
73.15
|
8,800
|
|
9/15/2022
|
+0.10 / +0.12%
|
83.00
|
83.00
|
82.50
|
82.90
|
82.65
|
73.15
|
13,700
|
|
|