|
Closing price on 2/5/2021
|
|
| Open |
73.50 |
| High |
74.70 |
| Low |
72.70 |
| Volume |
10,400 |
| Split-adjusted Price |
54.32 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.40 / -0.55%
|
73.50
|
74.70
|
72.70
|
72.70
|
73.24
|
54.32
|
10,400
|
|
|
2/4/2021
|
-0.10 / -0.14%
|
73.20
|
73.20
|
72.00
|
73.10
|
72.73
|
54.62
|
7,900
|
|
|
2/3/2021
|
+1.30 / +1.81%
|
73.50
|
73.50
|
71.50
|
73.20
|
72.92
|
54.69
|
4,800
|
|
|
2/2/2021
|
+0.90 / +1.27%
|
69.10
|
71.90
|
69.10
|
71.90
|
70.47
|
53.72
|
10,900
|
|
|
2/1/2021
|
-4.90 / -6.46%
|
72.50
|
72.80
|
70.70
|
71.00
|
71.00
|
53.05
|
29,900
|
|
|
1/29/2021
|
+4.20 / +5.86%
|
71.60
|
76.00
|
67.00
|
75.90
|
72.66
|
56.71
|
6,100
|
|
|
1/28/2021
|
-5.30 / -6.88%
|
73.50
|
77.00
|
71.70
|
71.70
|
77.00
|
53.57
|
36,200
|
|
|
1/27/2021
|
-1.00 / -1.28%
|
76.50
|
77.10
|
76.50
|
77.00
|
76.92
|
57.53
|
3,300
|
|
|
1/26/2021
|
-1.00 / -1.27%
|
78.50
|
80.00
|
78.00
|
78.00
|
78.19
|
58.28
|
7,400
|
|
|
1/25/2021
|
-0.20 / -0.25%
|
79.00
|
79.00
|
76.00
|
79.00
|
78.16
|
59.02
|
4,500
|
|
|
1/22/2021
|
+0.20 / +0.25%
|
79.00
|
80.00
|
79.00
|
79.20
|
79.00
|
59.17
|
10,200
|
|
|
1/21/2021
|
-1.00 / -1.25%
|
79.90
|
79.90
|
78.20
|
79.00
|
79.07
|
59.02
|
23,300
|
|
|
1/20/2021
|
+3.00 / +3.90%
|
80.90
|
80.90
|
75.00
|
80.00
|
77.00
|
59.77
|
13,000
|
|
|
1/19/2021
|
-3.80 / -4.70%
|
81.40
|
81.40
|
76.00
|
77.00
|
79.59
|
57.53
|
17,300
|
|
|
1/18/2021
|
-2.20 / -2.65%
|
82.00
|
82.00
|
80.80
|
80.80
|
81.19
|
60.37
|
14,900
|
|
|
1/15/2021
|
+2.40 / +2.98%
|
80.60
|
85.00
|
80.10
|
83.00
|
80.59
|
62.01
|
27,400
|
|
|
1/14/2021
|
-0.70 / -0.86%
|
81.30
|
81.40
|
80.60
|
80.60
|
80.94
|
60.22
|
11,100
|
|
|
1/13/2021
|
+0.10 / +0.12%
|
81.20
|
82.00
|
81.20
|
81.30
|
81.64
|
60.74
|
21,600
|
|
|
1/12/2021
|
-1.30 / -1.58%
|
82.50
|
82.50
|
81.20
|
81.20
|
81.80
|
60.67
|
4,900
|
|
|
1/11/2021
|
-0.60 / -0.72%
|
83.10
|
84.70
|
82.50
|
82.50
|
83.04
|
61.64
|
23,800
|
|
|
1/8/2021
|
+0.30 / +0.35%
|
85.30
|
86.50
|
85.30
|
85.60
|
85.88
|
62.09
|
10,300
|
|
|
1/7/2021
|
+3.30 / +4.02%
|
82.20
|
85.60
|
82.20
|
85.30
|
84.04
|
61.87
|
37,000
|
|
|
1/6/2021
|
+0.50 / +0.61%
|
81.70
|
82.80
|
81.50
|
82.00
|
82.00
|
59.48
|
32,000
|
|
|
1/5/2021
|
-0.70 / -0.85%
|
82.20
|
82.20
|
81.50
|
81.50
|
82.20
|
59.11
|
18,400
|
|
|
1/4/2021
|
+1.80 / +2.24%
|
84.90
|
84.90
|
81.00
|
82.20
|
82.87
|
59.62
|
15,400
|
|
|
12/31/2020
|
+0.20 / +0.25%
|
80.00
|
80.50
|
79.20
|
80.40
|
79.73
|
58.32
|
16,960
|
|
|
12/30/2020
|
-0.30 / -0.37%
|
80.50
|
80.50
|
79.60
|
80.20
|
80.08
|
58.17
|
32,790
|
|
|
12/29/2020
|
-0.40 / -0.49%
|
80.90
|
81.00
|
80.00
|
80.50
|
80.50
|
58.39
|
18,690
|
|
|
12/28/2020
|
+0.40 / +0.50%
|
82.00
|
82.50
|
80.60
|
80.90
|
81.11
|
58.68
|
13,760
|
|
|
12/25/2020
|
+0.50 / +0.63%
|
80.00
|
81.90
|
79.00
|
80.50
|
79.98
|
58.39
|
29,250
|
|
|