|
Closing price on 12/29/2022
|
|
| Open |
70.40 |
| High |
72.90 |
| Low |
68.50 |
| Volume |
8,100 |
| Split-adjusted Price |
67.12 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
+1.50 / +2.10%
|
70.40
|
72.90
|
68.50
|
72.90
|
71.60
|
67.12
|
8,100
|
|
|
12/28/2022
|
+0.60 / +0.85%
|
73.00
|
73.00
|
71.40
|
71.40
|
71.58
|
65.74
|
900
|
|
|
12/27/2022
|
+1.90 / +2.76%
|
65.20
|
71.40
|
65.20
|
70.80
|
65.91
|
65.19
|
15,800
|
|
|
12/26/2022
|
-0.90 / -1.24%
|
73.50
|
73.50
|
71.60
|
71.90
|
72.84
|
63.44
|
7,500
|
|
|
12/23/2022
|
+0.40 / +0.55%
|
72.50
|
73.20
|
72.00
|
72.80
|
72.55
|
64.24
|
2,800
|
|
|
12/22/2022
|
+0.40 / +0.56%
|
70.80
|
73.40
|
70.80
|
72.40
|
72.20
|
63.88
|
2,000
|
|
|
12/21/2022
|
-1.80 / -2.44%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.36
|
63.53
|
5,700
|
|
|
12/20/2022
|
0.00 / 0.00%
|
72.40
|
73.80
|
72.00
|
73.80
|
72.00
|
65.12
|
3,500
|
|
|
12/19/2022
|
+0.40 / +0.54%
|
73.00
|
73.80
|
73.00
|
73.80
|
73.22
|
65.12
|
4,200
|
|
|
12/16/2022
|
+0.80 / +1.10%
|
73.80
|
73.80
|
72.50
|
73.40
|
73.34
|
64.76
|
3,800
|
|
|
12/15/2022
|
+0.10 / +0.14%
|
73.00
|
73.00
|
71.80
|
72.60
|
72.51
|
64.06
|
12,100
|
|
|
12/14/2022
|
+1.40 / +1.97%
|
72.40
|
72.50
|
72.00
|
72.50
|
72.22
|
63.97
|
5,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
70.10
|
72.70
|
70.10
|
71.10
|
71.17
|
62.74
|
700
|
|
|
12/12/2022
|
+1.10 / +1.57%
|
70.00
|
71.50
|
70.00
|
71.10
|
70.70
|
62.74
|
5,700
|
|
|
12/9/2022
|
-0.20 / -0.28%
|
69.40
|
70.00
|
69.20
|
70.00
|
69.32
|
61.76
|
1,400
|
|
|
12/8/2022
|
-0.30 / -0.43%
|
70.50
|
70.50
|
69.60
|
70.20
|
70.29
|
61.94
|
1,800
|
|
|
12/7/2022
|
-0.40 / -0.56%
|
70.50
|
70.50
|
69.60
|
70.50
|
69.75
|
62.21
|
3,700
|
|
|
12/6/2022
|
+0.40 / +0.57%
|
72.70
|
72.70
|
69.70
|
70.90
|
70.03
|
62.56
|
5,300
|
|
|
12/5/2022
|
-1.00 / -1.40%
|
71.50
|
71.50
|
70.20
|
70.50
|
70.68
|
62.21
|
13,000
|
|
|
12/2/2022
|
-0.90 / -1.24%
|
72.40
|
72.40
|
70.10
|
71.50
|
70.74
|
63.09
|
1,400
|
|
|
12/1/2022
|
0.00 / 0.00%
|
70.80
|
74.60
|
70.70
|
72.40
|
72.41
|
63.88
|
11,300
|
|
|
11/30/2022
|
+2.70 / +3.87%
|
69.70
|
73.80
|
69.10
|
72.40
|
71.82
|
63.88
|
16,600
|
|
|
11/29/2022
|
+1.10 / +1.60%
|
69.00
|
69.90
|
67.60
|
69.70
|
68.74
|
61.50
|
14,400
|
|
|
11/28/2022
|
+1.80 / +2.69%
|
67.10
|
68.90
|
67.10
|
68.60
|
67.68
|
60.53
|
5,300
|
|
|
11/25/2022
|
0.00 / 0.00%
|
66.80
|
67.10
|
66.50
|
66.80
|
66.83
|
58.94
|
2,700
|
|
|
11/24/2022
|
-1.20 / -1.76%
|
66.40
|
67.50
|
63.40
|
66.80
|
66.06
|
58.94
|
9,800
|
|
|
11/23/2022
|
-1.00 / -1.45%
|
68.90
|
68.90
|
67.10
|
68.00
|
68.00
|
60.00
|
5,500
|
|
|
11/22/2022
|
-0.50 / -0.72%
|
70.80
|
70.80
|
65.10
|
69.00
|
67.81
|
60.88
|
12,000
|
|
|
11/21/2022
|
+0.10 / +0.14%
|
69.50
|
72.00
|
69.50
|
69.50
|
69.50
|
61.32
|
5,200
|
|
|
11/18/2022
|
+1.10 / +1.61%
|
68.50
|
70.80
|
65.10
|
69.40
|
67.95
|
61.24
|
4,200
|
|
|