|
Closing price on 3/19/2025
|
|
| Open |
81.70 |
| High |
83.50 |
| Low |
81.70 |
| Volume |
5,500 |
| Split-adjusted Price |
79.42 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
+1.00 / +1.21%
|
81.70
|
83.50
|
81.70
|
83.50
|
83.14
|
79.42
|
5,500
|
|
|
3/18/2025
|
+0.30 / +0.36%
|
81.90
|
82.50
|
81.80
|
82.50
|
82.00
|
78.47
|
2,600
|
|
|
3/17/2025
|
-0.40 / -0.48%
|
82.20
|
82.20
|
82.00
|
82.20
|
82.13
|
78.19
|
7,000
|
|
|
3/14/2025
|
-1.60 / -1.90%
|
84.00
|
84.00
|
82.20
|
82.60
|
82.85
|
78.57
|
4,900
|
|
|
3/13/2025
|
-1.70 / -1.98%
|
85.80
|
85.80
|
84.10
|
84.20
|
84.54
|
80.09
|
7,300
|
|
|
3/12/2025
|
-1.60 / -1.83%
|
86.00
|
86.00
|
85.90
|
85.90
|
85.99
|
81.70
|
900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
83.23
|
100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
86.10
|
88.90
|
81.40
|
87.50
|
85.28
|
83.23
|
9,300
|
|
|
3/7/2025
|
-1.30 / -1.46%
|
88.00
|
88.00
|
87.50
|
87.50
|
87.78
|
83.23
|
3,000
|
|
|
3/6/2025
|
+0.90 / +1.02%
|
87.90
|
88.80
|
87.90
|
88.80
|
88.03
|
84.46
|
700
|
|
|
3/5/2025
|
+0.10 / +0.11%
|
92.00
|
92.00
|
87.70
|
87.90
|
87.97
|
83.61
|
31,800
|
|
|
3/4/2025
|
-0.10 / -0.11%
|
93.80
|
93.80
|
86.20
|
87.80
|
86.54
|
83.51
|
7,300
|
|
|
3/3/2025
|
+0.10 / +0.11%
|
87.90
|
87.90
|
87.90
|
87.90
|
87.90
|
83.61
|
200
|
|
|
2/28/2025
|
+0.40 / +0.46%
|
87.90
|
87.90
|
87.70
|
87.80
|
87.80
|
83.51
|
800
|
|
|
2/27/2025
|
+1.40 / +1.63%
|
86.00
|
87.40
|
86.00
|
87.40
|
86.16
|
83.13
|
900
|
|
|
2/26/2025
|
-2.70 / -3.04%
|
88.60
|
88.60
|
86.00
|
86.00
|
86.65
|
81.80
|
1,900
|
|
|
2/25/2025
|
-1.20 / -1.33%
|
88.90
|
88.90
|
88.70
|
88.70
|
88.80
|
84.37
|
200
|
|
|
2/24/2025
|
+2.90 / +3.33%
|
86.10
|
90.00
|
86.00
|
89.90
|
88.30
|
85.51
|
500
|
|
|
2/21/2025
|
-1.70 / -1.92%
|
85.60
|
87.00
|
85.50
|
87.00
|
85.72
|
82.75
|
4,300
|
|
|
2/20/2025
|
-0.30 / -0.34%
|
84.30
|
88.70
|
84.30
|
88.70
|
85.68
|
84.37
|
800
|
|
|
2/19/2025
|
+1.10 / +1.25%
|
85.50
|
90.90
|
85.50
|
89.00
|
86.18
|
84.65
|
2,700
|
|
|
2/18/2025
|
+1.90 / +2.21%
|
84.00
|
87.90
|
84.00
|
87.90
|
85.84
|
83.61
|
11,600
|
|
|
2/17/2025
|
+2.80 / +3.37%
|
83.00
|
86.00
|
83.00
|
86.00
|
83.64
|
81.80
|
18,800
|
|
|
2/14/2025
|
+0.80 / +0.97%
|
80.40
|
83.20
|
78.30
|
83.20
|
81.25
|
79.14
|
4,600
|
|
|
2/13/2025
|
-0.10 / -0.12%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
78.38
|
200
|
|
|
2/12/2025
|
+1.60 / +1.98%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
78.47
|
200
|
|
|
2/11/2025
|
+0.40 / +0.50%
|
81.00
|
83.20
|
80.60
|
80.90
|
81.16
|
76.95
|
10,500
|
|
|
2/10/2025
|
+0.30 / +0.37%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.32
|
76.57
|
18,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
80.10
|
80.20
|
79.90
|
80.20
|
79.97
|
76.28
|
5,800
|
|
|
2/6/2025
|
+0.30 / +0.38%
|
80.40
|
80.40
|
79.50
|
80.20
|
79.71
|
76.28
|
1,400
|
|
|