|
Closing price on 2/16/2024
|
|
| Open |
73.50 |
| High |
74.10 |
| Low |
73.50 |
| Volume |
13,500 |
| Split-adjusted Price |
73.60 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
+0.10 / +0.14%
|
73.50
|
74.10
|
73.50
|
73.60
|
73.79
|
73.60
|
13,500
|
|
|
2/15/2024
|
+0.60 / +0.82%
|
72.90
|
73.50
|
72.30
|
73.50
|
73.18
|
73.50
|
28,200
|
|
|
2/7/2024
|
+0.10 / +0.14%
|
73.00
|
73.00
|
72.40
|
72.90
|
72.75
|
72.90
|
11,600
|
|
|
2/6/2024
|
-0.20 / -0.27%
|
72.90
|
74.30
|
72.80
|
72.80
|
72.91
|
72.80
|
5,800
|
|
|
2/5/2024
|
-1.70 / -2.28%
|
74.00
|
74.00
|
72.70
|
73.00
|
73.14
|
73.00
|
2,900
|
|
|
2/2/2024
|
+0.30 / +0.40%
|
74.50
|
74.90
|
74.50
|
74.70
|
74.65
|
74.70
|
2,500
|
|
|
2/1/2024
|
+1.20 / +1.64%
|
74.40
|
74.50
|
73.30
|
74.40
|
74.08
|
74.40
|
3,900
|
|
|
1/31/2024
|
+1.10 / +1.53%
|
74.50
|
75.50
|
73.10
|
73.20
|
74.78
|
73.20
|
6,200
|
|
|
1/30/2024
|
-0.10 / -0.14%
|
72.20
|
73.00
|
72.10
|
72.10
|
72.31
|
72.10
|
10,100
|
|
|
1/29/2024
|
+0.90 / +1.26%
|
71.50
|
72.20
|
71.00
|
72.20
|
71.18
|
72.20
|
3,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
71.30
|
71.30
|
71.30
|
71.30
|
71.30
|
71.30
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
71.00
|
71.30
|
71.00
|
71.30
|
71.04
|
71.30
|
1,200
|
|
|
1/24/2024
|
+0.30 / +0.42%
|
71.00
|
71.30
|
71.00
|
71.30
|
71.17
|
71.30
|
300
|
|
|
1/23/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
900
|
|
|
1/22/2024
|
+0.30 / +0.42%
|
70.70
|
71.00
|
70.70
|
71.00
|
70.95
|
71.00
|
6,000
|
|
|
1/19/2024
|
+0.30 / +0.43%
|
70.40
|
70.70
|
70.10
|
70.70
|
70.47
|
70.70
|
3,000
|
|
|
1/18/2024
|
+0.90 / +1.29%
|
69.50
|
70.40
|
69.50
|
70.40
|
69.82
|
70.40
|
5,800
|
|
|
1/17/2024
|
+0.90 / +1.31%
|
68.10
|
69.50
|
68.10
|
69.50
|
68.38
|
69.50
|
500
|
|
|
1/16/2024
|
-0.40 / -0.58%
|
68.60
|
68.60
|
68.00
|
68.60
|
68.26
|
68.60
|
2,600
|
|
|
1/15/2024
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
68.93
|
69.00
|
1,800
|
|
|
1/12/2024
|
-0.40 / -0.58%
|
68.50
|
68.60
|
68.50
|
68.50
|
68.50
|
68.50
|
7,200
|
|
|
1/11/2024
|
+0.20 / +0.29%
|
68.00
|
68.90
|
68.00
|
68.90
|
68.67
|
68.90
|
1,700
|
|
|
1/10/2024
|
-0.10 / -0.15%
|
68.00
|
68.70
|
68.00
|
68.70
|
68.06
|
68.70
|
1,800
|
|
|
1/9/2024
|
-0.10 / -0.15%
|
69.00
|
69.40
|
68.80
|
68.80
|
69.05
|
68.80
|
5,300
|
|
|
1/8/2024
|
-0.10 / -0.14%
|
69.00
|
69.00
|
68.90
|
68.90
|
68.98
|
68.90
|
1,800
|
|
|
1/5/2024
|
+0.50 / +0.73%
|
68.50
|
69.00
|
67.10
|
69.00
|
67.59
|
69.00
|
10,600
|
|
|
1/4/2024
|
-0.20 / -0.29%
|
68.70
|
68.70
|
68.50
|
68.50
|
68.55
|
68.50
|
800
|
|
|
1/3/2024
|
-0.10 / -0.15%
|
68.70
|
68.80
|
68.70
|
68.70
|
68.73
|
68.70
|
4,500
|
|
|
1/2/2024
|
+0.70 / +1.03%
|
68.10
|
68.80
|
68.00
|
68.80
|
68.16
|
68.80
|
1,000
|
|
|
12/29/2023
|
+0.10 / +0.15%
|
68.50
|
68.90
|
68.10
|
68.10
|
68.56
|
68.10
|
3,400
|
|
|