Closing price on 2/7/2020
|
|
Open |
84.10 |
High |
86.40 |
Low |
80.40 |
Volume |
1,040 |
Split-adjusted Price |
66.09 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2020
|
0.00 / 0.00%
|
84.10
|
86.40
|
80.40
|
86.40
|
82.69
|
66.09
|
1,040
|
|
2/6/2020
|
+2.30 / +2.73%
|
88.00
|
88.00
|
84.10
|
86.40
|
86.63
|
66.09
|
1,130
|
|
2/5/2020
|
-5.80 / -6.45%
|
85.80
|
86.50
|
84.10
|
84.10
|
84.72
|
64.33
|
720
|
|
2/4/2020
|
+5.70 / +6.77%
|
90.00
|
90.00
|
89.90
|
89.90
|
89.95
|
68.77
|
130
|
|
2/3/2020
|
-5.30 / -5.92%
|
83.30
|
89.00
|
83.30
|
84.20
|
86.67
|
64.41
|
150
|
|
1/31/2020
|
0.00 / 0.00%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
68.46
|
1,600
|
|
1/30/2020
|
+2.50 / +2.87%
|
88.00
|
89.50
|
84.20
|
89.50
|
88.89
|
68.46
|
90
|
|
1/22/2020
|
+2.50 / +2.96%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
66.55
|
250
|
|
1/21/2020
|
+0.60 / +0.72%
|
86.00
|
86.00
|
84.50
|
84.50
|
85.25
|
64.63
|
240
|
|
1/20/2020
|
-4.80 / -5.41%
|
88.70
|
88.70
|
83.90
|
83.90
|
87.21
|
64.18
|
860
|
|
1/17/2020
|
0.00 / 0.00%
|
88.70
|
88.70
|
88.70
|
88.70
|
88.70
|
67.85
|
320
|
|
1/16/2020
|
+5.70 / +6.87%
|
88.80
|
88.80
|
88.70
|
88.70
|
88.75
|
67.85
|
90
|
|
1/15/2020
|
-4.00 / -4.60%
|
83.00
|
88.80
|
83.00
|
83.00
|
83.33
|
63.49
|
1,560
|
|
1/14/2020
|
0.00 / 0.00%
|
89.00
|
89.00
|
87.00
|
87.00
|
87.14
|
66.55
|
2,410
|
|
1/13/2020
|
0.00 / 0.00%
|
91.80
|
91.80
|
86.00
|
87.00
|
86.57
|
66.55
|
670
|
|
1/10/2020
|
-6.00 / -6.45%
|
86.50
|
92.90
|
86.50
|
87.00
|
88.52
|
66.55
|
610
|
|
1/9/2020
|
+5.80 / +6.65%
|
87.40
|
93.30
|
87.40
|
93.00
|
91.53
|
71.14
|
590
|
|
1/8/2020
|
+2.20 / +2.59%
|
86.00
|
87.20
|
86.00
|
87.20
|
86.60
|
66.70
|
170
|
|
1/7/2020
|
-4.00 / -4.49%
|
84.10
|
86.20
|
84.00
|
85.00
|
84.83
|
65.02
|
550
|
|
1/6/2020
|
0.00 / 0.00%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
68.08
|
290
|
|
1/3/2020
|
0.00 / 0.00%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
68.08
|
220
|
|
1/2/2020
|
-1.00 / -1.11%
|
90.00
|
90.00
|
84.00
|
89.00
|
86.84
|
68.08
|
760
|
|
12/31/2019
|
+1.20 / +1.35%
|
88.00
|
90.00
|
86.00
|
90.00
|
89.94
|
68.84
|
3,280
|
|
12/30/2019
|
0.00 / 0.00%
|
88.80
|
88.80
|
88.80
|
88.80
|
88.80
|
67.92
|
420
|
|
12/27/2019
|
+4.30 / +5.09%
|
82.10
|
89.50
|
82.10
|
88.80
|
85.39
|
67.92
|
4,380
|
|
12/26/2019
|
+0.50 / +0.60%
|
86.00
|
89.00
|
84.50
|
84.50
|
86.00
|
64.63
|
50
|
|
12/25/2019
|
-2.00 / -2.33%
|
84.40
|
84.40
|
82.50
|
84.00
|
83.62
|
64.25
|
1,160
|
|
12/24/2019
|
+1.30 / +1.53%
|
84.70
|
86.00
|
84.70
|
86.00
|
85.29
|
65.78
|
340
|
|
12/23/2019
|
-0.10 / -0.12%
|
82.20
|
84.70
|
82.20
|
84.70
|
83.33
|
64.79
|
360
|
|
12/20/2019
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.00
|
84.80
|
84.34
|
64.86
|
5,490
|
|
|