Closing price on 2/27/2023
|
|
Open |
70.80 |
High |
71.60 |
Low |
70.30 |
Volume |
3,900 |
Split-adjusted Price |
65.56 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
-0.30 / -0.42%
|
70.80
|
71.60
|
70.30
|
71.20
|
71.02
|
65.56
|
3,900
|
|
2/24/2023
|
+0.90 / +1.27%
|
70.00
|
71.50
|
70.00
|
71.50
|
71.39
|
65.83
|
5,600
|
|
2/23/2023
|
-1.30 / -1.81%
|
70.10
|
71.40
|
70.00
|
70.60
|
70.22
|
65.01
|
4,800
|
|
2/22/2023
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
66.20
|
0
|
|
2/21/2023
|
+1.60 / +2.28%
|
70.30
|
71.90
|
69.80
|
71.90
|
70.48
|
66.20
|
8,300
|
|
2/20/2023
|
-0.20 / -0.28%
|
70.50
|
70.50
|
70.30
|
70.30
|
70.40
|
64.73
|
400
|
|
2/17/2023
|
+0.40 / +0.57%
|
70.20
|
71.00
|
70.00
|
70.50
|
70.03
|
64.91
|
17,300
|
|
2/16/2023
|
-0.60 / -0.85%
|
71.80
|
71.80
|
70.00
|
70.10
|
70.09
|
64.55
|
5,500
|
|
2/15/2023
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.00
|
70.70
|
70.18
|
65.10
|
5,300
|
|
2/14/2023
|
+0.10 / +0.14%
|
70.10
|
70.70
|
69.80
|
70.70
|
70.11
|
65.10
|
2,000
|
|
2/13/2023
|
+0.20 / +0.28%
|
70.00
|
71.50
|
69.70
|
70.60
|
70.55
|
65.01
|
1,100
|
|
2/10/2023
|
0.00 / 0.00%
|
70.40
|
70.40
|
70.00
|
70.40
|
70.33
|
64.82
|
1,100
|
|
2/9/2023
|
-0.30 / -0.42%
|
70.70
|
70.80
|
70.00
|
70.40
|
70.19
|
64.82
|
6,900
|
|
2/8/2023
|
0.00 / 0.00%
|
69.90
|
70.70
|
69.90
|
70.70
|
70.30
|
65.10
|
200
|
|
2/7/2023
|
-0.10 / -0.14%
|
71.00
|
71.00
|
69.80
|
70.70
|
70.17
|
65.10
|
3,600
|
|
2/6/2023
|
+1.20 / +1.72%
|
69.70
|
70.80
|
69.70
|
70.80
|
70.08
|
65.19
|
800
|
|
2/3/2023
|
-1.40 / -1.97%
|
69.70
|
69.70
|
69.50
|
69.60
|
69.57
|
64.09
|
900
|
|
2/2/2023
|
-0.50 / -0.70%
|
71.00
|
71.80
|
70.00
|
71.00
|
70.46
|
65.37
|
6,900
|
|
2/1/2023
|
+2.40 / +3.47%
|
69.20
|
73.90
|
69.20
|
71.50
|
71.55
|
65.83
|
8,000
|
|
1/31/2023
|
-2.10 / -2.95%
|
71.20
|
71.90
|
69.10
|
69.10
|
70.10
|
63.63
|
25,300
|
|
1/30/2023
|
-0.20 / -0.28%
|
71.30
|
72.40
|
69.60
|
71.20
|
70.31
|
65.56
|
20,500
|
|
1/27/2023
|
+0.40 / +0.56%
|
71.00
|
73.00
|
70.00
|
71.40
|
70.70
|
65.74
|
19,200
|
|
1/19/2023
|
+0.30 / +0.42%
|
70.00
|
71.50
|
70.00
|
71.00
|
70.20
|
65.37
|
20,200
|
|
1/18/2023
|
-0.20 / -0.28%
|
70.70
|
70.70
|
70.70
|
70.70
|
70.70
|
65.10
|
800
|
|
1/17/2023
|
+1.30 / +1.87%
|
71.70
|
71.70
|
69.50
|
70.90
|
69.94
|
65.28
|
4,400
|
|
1/16/2023
|
-1.00 / -1.42%
|
72.50
|
72.50
|
69.50
|
69.60
|
70.00
|
64.09
|
700
|
|
1/13/2023
|
-0.30 / -0.42%
|
72.10
|
72.10
|
70.60
|
70.60
|
70.82
|
65.01
|
1,300
|
|
1/12/2023
|
+0.80 / +1.14%
|
70.20
|
71.90
|
70.00
|
70.90
|
70.34
|
65.28
|
1,500
|
|
1/11/2023
|
-2.10 / -2.91%
|
72.10
|
72.70
|
70.00
|
70.10
|
70.33
|
64.55
|
8,600
|
|
1/10/2023
|
+0.20 / +0.28%
|
72.30
|
72.30
|
70.40
|
72.20
|
70.85
|
66.48
|
5,800
|
|
|