|
Closing price on 2/17/2022
|
|
| Open |
80.10 |
| High |
81.00 |
| Low |
78.30 |
| Volume |
6,500 |
| Split-adjusted Price |
66.68 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-1.50 / -1.86%
|
80.10
|
81.00
|
78.30
|
79.00
|
79.70
|
66.68
|
6,500
|
|
|
2/16/2022
|
-0.50 / -0.62%
|
80.00
|
80.90
|
80.00
|
80.50
|
80.00
|
67.95
|
3,200
|
|
|
2/15/2022
|
+2.00 / +2.53%
|
79.70
|
81.50
|
79.00
|
81.00
|
80.50
|
68.37
|
36,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
78.70
|
79.00
|
78.40
|
79.00
|
78.92
|
66.68
|
14,600
|
|
|
2/11/2022
|
+0.30 / +0.38%
|
78.70
|
79.70
|
78.00
|
79.00
|
79.23
|
66.68
|
24,100
|
|
|
2/10/2022
|
+1.00 / +1.29%
|
77.50
|
78.70
|
77.20
|
78.70
|
77.88
|
66.43
|
21,500
|
|
|
2/9/2022
|
-0.10 / -0.13%
|
77.70
|
77.80
|
77.20
|
77.70
|
77.64
|
65.58
|
10,700
|
|
|
2/8/2022
|
-0.10 / -0.13%
|
77.90
|
78.00
|
77.00
|
77.80
|
77.64
|
65.67
|
3,900
|
|
|
2/7/2022
|
0.00 / 0.00%
|
77.90
|
77.90
|
77.00
|
77.90
|
77.76
|
65.75
|
27,700
|
|
|
1/28/2022
|
-0.60 / -0.76%
|
78.30
|
78.30
|
77.90
|
77.90
|
78.04
|
65.75
|
3,700
|
|
|
1/27/2022
|
+1.50 / +1.95%
|
77.00
|
78.50
|
77.00
|
78.50
|
77.50
|
66.26
|
300
|
|
|
1/26/2022
|
0.00 / 0.00%
|
78.80
|
78.80
|
77.00
|
77.00
|
78.09
|
64.99
|
1,900
|
|
|
1/25/2022
|
+2.00 / +2.67%
|
77.50
|
77.50
|
74.90
|
77.00
|
75.95
|
64.99
|
3,000
|
|
|
1/24/2022
|
-2.00 / -2.60%
|
77.00
|
77.00
|
74.10
|
75.00
|
75.09
|
63.31
|
16,700
|
|
|
1/21/2022
|
+0.80 / +1.05%
|
76.00
|
79.80
|
75.80
|
77.00
|
76.96
|
64.99
|
3,600
|
|
|
1/20/2022
|
+3.00 / +4.10%
|
73.50
|
76.20
|
73.50
|
76.20
|
74.07
|
64.32
|
20,100
|
|
|
1/19/2022
|
-1.30 / -1.74%
|
73.00
|
74.90
|
73.00
|
73.20
|
73.40
|
61.79
|
2,500
|
|
|
1/18/2022
|
-2.50 / -3.25%
|
77.00
|
77.00
|
71.80
|
74.50
|
73.81
|
62.88
|
25,700
|
|
|
1/17/2022
|
-1.50 / -1.91%
|
78.50
|
78.90
|
75.50
|
77.00
|
76.87
|
64.99
|
4,400
|
|
|
1/14/2022
|
-1.10 / -1.38%
|
80.70
|
80.70
|
75.10
|
78.50
|
76.60
|
66.26
|
29,200
|
|
|
1/13/2022
|
-0.10 / -0.13%
|
80.00
|
80.70
|
78.10
|
79.60
|
79.17
|
67.19
|
3,600
|
|
|
1/12/2022
|
0.00 / 0.00%
|
79.50
|
79.70
|
77.10
|
79.70
|
79.01
|
67.27
|
9,100
|
|
|
1/11/2022
|
-0.30 / -0.38%
|
79.90
|
80.00
|
79.00
|
79.70
|
79.83
|
67.27
|
11,900
|
|
|
1/10/2022
|
+0.30 / +0.38%
|
79.50
|
80.00
|
79.00
|
80.00
|
79.38
|
67.53
|
1,600
|
|
|
1/7/2022
|
-0.80 / -0.99%
|
80.60
|
80.60
|
79.70
|
79.70
|
79.84
|
67.27
|
30,700
|
|
|
1/6/2022
|
+0.30 / +0.37%
|
80.80
|
80.80
|
79.50
|
80.50
|
80.03
|
67.95
|
13,900
|
|
|
1/5/2022
|
-0.60 / -0.74%
|
81.00
|
81.00
|
80.00
|
80.20
|
80.12
|
67.69
|
8,100
|
|
|
1/4/2022
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.50
|
80.80
|
80.98
|
68.20
|
20,100
|
|
|
12/31/2021
|
-1.40 / -1.70%
|
81.00
|
83.30
|
80.00
|
81.00
|
80.75
|
68.37
|
30,500
|
|
|
12/30/2021
|
+0.60 / +0.72%
|
81.60
|
84.90
|
81.00
|
84.40
|
82.17
|
69.55
|
32,700
|
|
|