|
Closing price on 12/4/2024
|
|
| Open |
78.00 |
| High |
78.00 |
| Low |
78.00 |
| Volume |
7,000 |
| Split-adjusted Price |
72.44 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
72.44
|
7,000
|
|
|
12/3/2024
|
-0.50 / -0.64%
|
78.50
|
78.50
|
78.00
|
78.00
|
78.38
|
72.44
|
2,900
|
|
|
12/2/2024
|
-1.20 / -1.51%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
72.91
|
2,700
|
|
|
11/29/2024
|
-0.10 / -0.13%
|
80.00
|
80.70
|
78.10
|
79.70
|
79.07
|
74.02
|
2,400
|
|
|
11/28/2024
|
+1.30 / +1.66%
|
78.00
|
79.80
|
77.60
|
79.80
|
77.63
|
74.11
|
16,600
|
|
|
11/27/2024
|
-1.50 / -1.88%
|
78.50
|
78.50
|
78.00
|
78.50
|
78.21
|
72.91
|
10,600
|
|
|
11/26/2024
|
+1.00 / +1.27%
|
79.00
|
80.00
|
78.50
|
80.00
|
79.93
|
74.30
|
6,700
|
|
|
11/25/2024
|
-0.40 / -0.50%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
73.37
|
200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
78.00
|
79.40
|
78.00
|
79.40
|
78.38
|
73.74
|
400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
73.74
|
100
|
|
|
11/20/2024
|
+0.40 / +0.51%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
73.74
|
100
|
|
|
11/19/2024
|
-0.30 / -0.38%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
73.37
|
300
|
|
|
11/18/2024
|
0.00 / 0.00%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
73.65
|
2,200
|
|
|
11/15/2024
|
-0.20 / -0.25%
|
79.40
|
79.40
|
79.30
|
79.30
|
79.33
|
73.65
|
300
|
|
|
11/14/2024
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
73.84
|
0
|
|
|
11/13/2024
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
73.84
|
0
|
|
|
11/12/2024
|
0.00 / 0.00%
|
77.60
|
79.50
|
77.60
|
79.50
|
78.55
|
73.84
|
200
|
|
|
11/11/2024
|
-0.10 / -0.13%
|
79.50
|
79.50
|
79.40
|
79.50
|
79.50
|
73.84
|
7,200
|
|
|
11/8/2024
|
0.00 / 0.00%
|
78.20
|
79.60
|
78.00
|
79.60
|
78.16
|
73.93
|
2,200
|
|
|
11/7/2024
|
-0.10 / -0.13%
|
79.70
|
79.70
|
79.60
|
79.60
|
79.67
|
73.93
|
300
|
|
|
11/6/2024
|
0.00 / 0.00%
|
79.70
|
79.70
|
78.10
|
79.70
|
79.33
|
74.02
|
800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
79.70
|
79.70
|
78.20
|
79.70
|
78.54
|
74.02
|
3,400
|
|
|
11/4/2024
|
0.00 / 0.00%
|
79.70
|
79.70
|
79.00
|
79.70
|
79.16
|
74.02
|
900
|
|
|
11/1/2024
|
0.00 / 0.00%
|
79.70
|
79.70
|
79.70
|
79.70
|
79.70
|
74.02
|
4,200
|
|
|
10/31/2024
|
-0.10 / -0.13%
|
79.90
|
79.90
|
79.70
|
79.70
|
79.80
|
74.02
|
400
|
|
|
10/30/2024
|
-0.20 / -0.25%
|
80.00
|
80.00
|
79.00
|
79.80
|
79.02
|
74.11
|
12,600
|
|
|
10/29/2024
|
-0.40 / -0.50%
|
80.00
|
80.30
|
80.00
|
80.00
|
80.10
|
74.30
|
300
|
|
|
10/28/2024
|
+1.50 / +1.90%
|
78.90
|
80.40
|
78.80
|
80.40
|
78.88
|
74.67
|
29,500
|
|
|
10/25/2024
|
0.00 / 0.00%
|
78.90
|
79.00
|
78.90
|
78.90
|
78.97
|
73.28
|
16,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
78.00
|
78.90
|
78.00
|
78.90
|
78.09
|
73.28
|
3,500
|
|
|