|
Closing price on 10/7/2019
|
|
| Open |
83.30 |
| High |
87.00 |
| Low |
80.00 |
| Volume |
840 |
| Split-adjusted Price |
58.90 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
+2.50 / +3.05%
|
83.30
|
87.00
|
80.00
|
84.40
|
84.52
|
58.90
|
840
|
|
|
10/4/2019
|
0.00 / 0.00%
|
81.70
|
81.90
|
80.00
|
81.90
|
80.36
|
57.16
|
1,120
|
|
|
10/3/2019
|
-0.10 / -0.12%
|
85.70
|
85.70
|
81.50
|
81.90
|
82.50
|
57.16
|
400
|
|
|
10/2/2019
|
0.00 / 0.00%
|
81.00
|
82.00
|
80.60
|
82.00
|
81.40
|
57.23
|
230
|
|
|
10/1/2019
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.00
|
82.00
|
81.75
|
57.23
|
120
|
|
|
9/30/2019
|
-0.90 / -1.09%
|
83.40
|
88.00
|
80.00
|
82.00
|
82.32
|
57.23
|
5,430
|
|
|
9/27/2019
|
-1.10 / -1.31%
|
83.50
|
89.00
|
82.90
|
82.90
|
84.38
|
57.85
|
320
|
|
|
9/26/2019
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
58.62
|
170
|
|
|
9/25/2019
|
+1.50 / +1.82%
|
84.40
|
84.50
|
82.00
|
84.00
|
82.76
|
58.62
|
1,450
|
|
|
9/24/2019
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.50
|
82.50
|
82.70
|
57.57
|
390
|
|
|
9/23/2019
|
-1.90 / -2.25%
|
80.70
|
82.50
|
80.00
|
82.50
|
80.60
|
57.57
|
670
|
|
|
9/20/2019
|
0.00 / 0.00%
|
82.90
|
84.40
|
82.40
|
84.40
|
83.33
|
58.90
|
2,700
|
|
|
9/19/2019
|
+4.60 / +5.76%
|
80.90
|
84.50
|
79.80
|
84.40
|
81.60
|
58.90
|
1,250
|
|
|
9/18/2019
|
-5.20 / -6.12%
|
84.00
|
84.80
|
79.80
|
79.80
|
82.35
|
55.69
|
340
|
|
|
9/17/2019
|
+1.10 / +1.31%
|
79.00
|
85.00
|
79.00
|
85.00
|
79.86
|
59.32
|
5,610
|
|
|
9/16/2019
|
+1.50 / +1.82%
|
78.10
|
84.90
|
78.10
|
83.90
|
80.60
|
58.55
|
5,360
|
|
|
9/13/2019
|
-0.10 / -0.12%
|
84.30
|
84.30
|
82.40
|
82.40
|
83.35
|
57.50
|
680
|
|
|
9/12/2019
|
-1.00 / -1.20%
|
81.00
|
82.50
|
80.10
|
82.50
|
81.00
|
57.57
|
2,790
|
|
|
9/11/2019
|
-0.40 / -0.48%
|
81.10
|
84.20
|
80.50
|
83.50
|
81.82
|
58.27
|
770
|
|
|
9/10/2019
|
+2.30 / +2.82%
|
84.90
|
84.90
|
80.50
|
83.90
|
81.37
|
58.55
|
1,020
|
|
|
9/9/2019
|
-3.50 / -4.11%
|
85.90
|
85.90
|
80.30
|
81.60
|
81.90
|
56.95
|
2,100
|
|
|
9/6/2019
|
-2.30 / -2.63%
|
85.00
|
88.00
|
85.00
|
85.10
|
86.11
|
59.39
|
360
|
|
|
9/5/2019
|
0.00 / 0.00%
|
87.40
|
87.40
|
87.40
|
87.40
|
87.40
|
60.99
|
20
|
|
|
9/4/2019
|
-0.10 / -0.11%
|
85.00
|
87.40
|
85.00
|
87.40
|
86.20
|
60.99
|
100
|
|
|
9/3/2019
|
-2.50 / -2.78%
|
90.00
|
90.00
|
85.00
|
87.50
|
86.72
|
61.06
|
1,280
|
|
|
8/30/2019
|
+5.00 / +5.88%
|
86.80
|
90.00
|
84.50
|
90.00
|
86.55
|
62.81
|
2,380
|
|
|
8/29/2019
|
-1.30 / -1.51%
|
86.30
|
86.30
|
85.00
|
85.00
|
85.42
|
59.32
|
1,920
|
|
|
8/28/2019
|
0.00 / 0.00%
|
86.30
|
86.30
|
86.30
|
86.30
|
86.30
|
60.23
|
320
|
|
|
8/27/2019
|
-0.50 / -0.58%
|
86.00
|
86.30
|
86.00
|
86.30
|
86.21
|
60.23
|
290
|
|
|
8/26/2019
|
+0.20 / +0.23%
|
86.80
|
87.20
|
85.00
|
86.80
|
85.81
|
60.58
|
1,550
|
|
|