Closing price on 12/8/2023
|
|
Open |
70.70 |
High |
70.70 |
Low |
70.00 |
Volume |
4,200 |
Split-adjusted Price |
68.71 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
0.00 / 0.00%
|
70.70
|
70.70
|
70.00
|
70.70
|
70.20
|
68.71
|
4,200
|
|
12/7/2023
|
-0.20 / -0.28%
|
71.00
|
71.00
|
70.70
|
70.70
|
70.86
|
68.71
|
800
|
|
12/6/2023
|
-0.10 / -0.14%
|
71.00
|
71.00
|
70.90
|
70.90
|
70.95
|
68.90
|
400
|
|
12/5/2023
|
+0.10 / +0.14%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
69.00
|
100
|
|
12/4/2023
|
+1.30 / +1.87%
|
69.20
|
71.00
|
69.20
|
70.90
|
69.52
|
68.90
|
2,200
|
|
12/1/2023
|
-1.40 / -1.97%
|
70.50
|
70.50
|
69.60
|
69.60
|
70.05
|
67.64
|
400
|
|
11/30/2023
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
69.00
|
0
|
|
11/29/2023
|
+1.20 / +1.72%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
69.00
|
100
|
|
11/28/2023
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
67.83
|
0
|
|
11/27/2023
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.80
|
69.80
|
69.96
|
67.83
|
1,100
|
|
11/24/2023
|
-1.30 / -1.82%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
68.03
|
100
|
|
11/23/2023
|
+0.40 / +0.56%
|
71.40
|
71.40
|
71.30
|
71.30
|
71.32
|
69.29
|
500
|
|
11/22/2023
|
+0.30 / +0.42%
|
70.90
|
71.00
|
70.90
|
70.90
|
70.95
|
68.90
|
3,100
|
|
11/21/2023
|
-0.40 / -0.56%
|
71.00
|
71.00
|
70.10
|
70.60
|
70.97
|
68.61
|
4,600
|
|
11/20/2023
|
+0.40 / +0.57%
|
70.60
|
71.00
|
70.60
|
71.00
|
70.98
|
69.00
|
6,700
|
|
11/17/2023
|
-0.10 / -0.14%
|
70.60
|
70.60
|
70.60
|
70.60
|
70.60
|
68.61
|
100
|
|
11/16/2023
|
-0.30 / -0.42%
|
68.20
|
70.70
|
68.00
|
70.70
|
68.60
|
68.71
|
500
|
|
11/15/2023
|
+0.30 / +0.42%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
69.00
|
300
|
|
11/14/2023
|
-0.10 / -0.14%
|
71.20
|
71.20
|
70.00
|
70.70
|
70.38
|
68.71
|
900
|
|
11/13/2023
|
0.00 / 0.00%
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
68.81
|
1,200
|
|
11/10/2023
|
+0.80 / +1.14%
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
68.81
|
100
|
|
11/9/2023
|
+0.50 / +0.72%
|
69.90
|
70.00
|
69.90
|
70.00
|
70.00
|
68.03
|
3,800
|
|
11/8/2023
|
-0.40 / -0.57%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.55
|
67.54
|
1,500
|
|
11/7/2023
|
+0.30 / +0.43%
|
70.00
|
70.00
|
69.10
|
69.90
|
69.81
|
67.93
|
3,400
|
|
11/6/2023
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.60
|
69.60
|
69.87
|
67.64
|
1,500
|
|
11/3/2023
|
-0.40 / -0.57%
|
70.70
|
70.70
|
69.50
|
69.60
|
69.80
|
67.64
|
2,700
|
|
11/2/2023
|
+1.90 / +2.79%
|
68.00
|
70.10
|
68.00
|
70.00
|
69.03
|
68.03
|
3,100
|
|
11/1/2023
|
+0.10 / +0.15%
|
68.00
|
68.50
|
67.50
|
68.10
|
68.01
|
66.18
|
2,200
|
|
10/31/2023
|
-1.00 / -1.45%
|
68.10
|
68.20
|
68.00
|
68.00
|
68.06
|
66.08
|
1,400
|
|
10/30/2023
|
0.00 / 0.00%
|
68.20
|
69.00
|
68.10
|
69.00
|
68.37
|
67.06
|
2,200
|
|
|