|
Closing price on 12/7/2020
|
|
| Open |
76.50 |
| High |
79.90 |
| Low |
76.00 |
| Volume |
40,390 |
| Split-adjusted Price |
57.23 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+3.00 / +3.95%
|
76.50
|
79.90
|
76.00
|
78.90
|
76.85
|
57.23
|
40,390
|
|
|
12/4/2020
|
-0.90 / -1.17%
|
75.80
|
76.90
|
75.80
|
75.90
|
76.24
|
55.05
|
7,630
|
|
|
12/3/2020
|
+0.80 / +1.05%
|
75.50
|
77.40
|
75.50
|
76.80
|
75.75
|
55.70
|
3,190
|
|
|
12/2/2020
|
+1.80 / +2.43%
|
74.20
|
76.90
|
74.20
|
76.00
|
75.96
|
55.12
|
26,980
|
|
|
12/1/2020
|
-0.20 / -0.27%
|
73.60
|
74.30
|
73.40
|
74.20
|
73.75
|
53.82
|
15,930
|
|
|
11/30/2020
|
+0.50 / +0.68%
|
73.90
|
74.40
|
73.20
|
74.40
|
73.63
|
53.96
|
11,680
|
|
|
11/27/2020
|
-0.30 / -0.40%
|
74.20
|
74.20
|
73.00
|
73.90
|
73.83
|
53.60
|
11,400
|
|
|
11/26/2020
|
-0.70 / -0.93%
|
74.20
|
75.00
|
70.50
|
74.20
|
73.93
|
53.82
|
35,140
|
|
|
11/25/2020
|
+0.40 / +0.54%
|
74.20
|
75.20
|
74.00
|
74.90
|
74.38
|
54.33
|
25,160
|
|
|
11/24/2020
|
+0.40 / +0.54%
|
74.10
|
75.90
|
74.00
|
74.50
|
74.27
|
54.04
|
9,510
|
|
|
11/23/2020
|
+0.30 / +0.41%
|
74.00
|
75.30
|
74.00
|
74.10
|
74.62
|
53.75
|
26,380
|
|
|
11/20/2020
|
+0.10 / +0.14%
|
73.60
|
73.80
|
73.10
|
73.80
|
73.52
|
53.53
|
9,430
|
|
|
11/19/2020
|
+0.30 / +0.41%
|
73.40
|
74.00
|
73.00
|
73.70
|
73.60
|
53.46
|
14,590
|
|
|
11/18/2020
|
+3.30 / +4.71%
|
70.80
|
73.50
|
70.80
|
73.40
|
72.74
|
53.24
|
59,250
|
|
|
11/17/2020
|
+0.30 / +0.43%
|
69.80
|
70.80
|
69.80
|
70.10
|
70.35
|
50.84
|
5,870
|
|
|
11/16/2020
|
-0.20 / -0.29%
|
71.00
|
71.00
|
69.70
|
69.80
|
70.14
|
50.63
|
17,260
|
|
|
11/13/2020
|
-0.30 / -0.43%
|
70.00
|
70.90
|
69.60
|
70.00
|
69.98
|
50.77
|
13,100
|
|
|
11/12/2020
|
+0.20 / +0.29%
|
70.10
|
70.70
|
69.80
|
70.30
|
69.89
|
50.99
|
910
|
|
|
11/11/2020
|
-1.30 / -1.82%
|
70.50
|
71.30
|
70.10
|
70.10
|
70.83
|
50.84
|
7,350
|
|
|
11/10/2020
|
+2.10 / +3.03%
|
69.50
|
71.50
|
69.00
|
71.40
|
70.09
|
51.79
|
37,710
|
|
|
11/9/2020
|
0.00 / 0.00%
|
69.00
|
70.00
|
68.30
|
69.30
|
69.34
|
50.26
|
15,640
|
|
|
11/6/2020
|
-0.20 / -0.29%
|
69.50
|
69.50
|
69.00
|
69.30
|
69.27
|
50.26
|
2,180
|
|
|
11/5/2020
|
-0.50 / -0.71%
|
70.00
|
70.10
|
69.00
|
69.50
|
69.55
|
50.41
|
4,490
|
|
|
11/4/2020
|
+1.00 / +1.45%
|
69.10
|
70.00
|
69.10
|
70.00
|
69.60
|
50.77
|
5,480
|
|
|
11/3/2020
|
-0.40 / -0.58%
|
69.40
|
69.50
|
68.20
|
69.00
|
68.67
|
50.05
|
6,480
|
|
|
11/2/2020
|
-0.60 / -0.86%
|
69.90
|
70.20
|
69.40
|
69.40
|
69.47
|
50.34
|
1,980
|
|
|
10/30/2020
|
+1.10 / +1.60%
|
69.40
|
70.90
|
69.40
|
70.00
|
69.89
|
50.77
|
3,090
|
|
|
10/29/2020
|
0.00 / 0.00%
|
67.20
|
68.90
|
67.20
|
68.90
|
68.14
|
49.97
|
4,300
|
|
|
10/28/2020
|
-1.10 / -1.57%
|
70.00
|
70.00
|
67.00
|
68.90
|
68.61
|
49.97
|
20,930
|
|
|
10/27/2020
|
-1.00 / -1.41%
|
70.30
|
71.50
|
69.80
|
70.00
|
70.36
|
50.77
|
20,550
|
|
|