Closing price on 12/7/2022
|
|
Open |
70.50 |
High |
70.50 |
Low |
69.60 |
Volume |
3,700 |
Split-adjusted Price |
62.21 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/17/2022
|
-4.20 / -5.79%
|
72.80
|
72.80
|
67.50
|
68.30
|
68.31
|
60.26
|
12,000
|
|
11/16/2022
|
+3.10 / +4.47%
|
66.90
|
74.20
|
64.60
|
72.50
|
65.68
|
63.97
|
36,500
|
|
11/15/2022
|
-0.60 / -0.86%
|
69.60
|
69.70
|
65.10
|
69.40
|
66.18
|
61.24
|
10,700
|
|
11/14/2022
|
0.00 / 0.00%
|
70.60
|
70.60
|
68.80
|
70.00
|
69.17
|
61.76
|
1,500
|
|
11/11/2022
|
-0.50 / -0.71%
|
70.60
|
71.00
|
70.00
|
70.00
|
70.42
|
61.76
|
3,200
|
|
11/10/2022
|
-2.80 / -3.82%
|
70.90
|
73.00
|
70.00
|
70.50
|
70.63
|
62.21
|
3,000
|
|
11/9/2022
|
-1.20 / -1.61%
|
71.10
|
73.30
|
71.00
|
73.30
|
71.03
|
64.68
|
10,800
|
|
11/8/2022
|
+3.00 / +4.20%
|
71.30
|
74.50
|
70.00
|
74.50
|
71.43
|
65.74
|
9,400
|
|
11/7/2022
|
-1.40 / -1.92%
|
74.50
|
74.50
|
71.30
|
71.50
|
71.62
|
63.09
|
14,400
|
|
11/4/2022
|
-0.90 / -1.22%
|
72.00
|
73.00
|
72.00
|
72.90
|
72.14
|
64.32
|
1,400
|
|
11/3/2022
|
+0.80 / +1.10%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
65.12
|
100
|
|
11/2/2022
|
-0.50 / -0.68%
|
73.30
|
73.30
|
73.00
|
73.00
|
73.19
|
64.41
|
3,100
|
|
11/1/2022
|
-0.30 / -0.41%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.84
|
64.85
|
2,400
|
|
10/31/2022
|
-0.20 / -0.27%
|
73.00
|
75.90
|
72.60
|
73.80
|
73.53
|
65.12
|
6,400
|
|
10/28/2022
|
0.00 / 0.00%
|
72.60
|
74.00
|
72.50
|
74.00
|
72.79
|
65.29
|
10,000
|
|
10/27/2022
|
-0.40 / -0.54%
|
75.50
|
75.50
|
71.00
|
74.00
|
73.61
|
65.29
|
900
|
|
|