|
Closing price on 3/29/2021
|
|
| Open |
72.90 |
| High |
73.60 |
| Low |
72.90 |
| Volume |
15,600 |
| Split-adjusted Price |
59.21 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
0.00 / 0.00%
|
72.90
|
73.60
|
72.90
|
73.60
|
73.36
|
59.21
|
15,600
|
|
|
3/26/2021
|
-0.10 / -0.14%
|
73.70
|
73.80
|
73.50
|
73.60
|
73.66
|
59.21
|
8,300
|
|
|
3/25/2021
|
+0.20 / +0.27%
|
73.50
|
73.90
|
73.50
|
73.70
|
73.70
|
59.29
|
2,800
|
|
|
3/24/2021
|
-0.60 / -0.81%
|
74.80
|
74.80
|
73.50
|
73.50
|
73.91
|
59.13
|
1,900
|
|
|
3/23/2021
|
-0.80 / -1.07%
|
75.70
|
75.70
|
74.10
|
74.10
|
74.80
|
59.61
|
4,100
|
|
|
3/22/2021
|
-0.10 / -0.13%
|
76.10
|
76.10
|
74.00
|
74.90
|
74.26
|
60.25
|
1,300
|
|
|
3/19/2021
|
0.00 / 0.00%
|
76.30
|
76.30
|
75.00
|
75.00
|
75.00
|
60.33
|
2,100
|
|
|
3/18/2021
|
-0.10 / -0.13%
|
75.10
|
75.50
|
75.00
|
75.00
|
75.28
|
60.33
|
6,200
|
|
|
3/17/2021
|
-1.70 / -2.21%
|
76.80
|
77.00
|
75.10
|
75.10
|
75.63
|
60.41
|
4,400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
76.90
|
77.00
|
74.50
|
76.80
|
76.45
|
61.78
|
2,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.80
|
76.80
|
76.81
|
61.78
|
12,100
|
|
|
3/12/2021
|
-0.40 / -0.52%
|
77.20
|
77.20
|
76.80
|
76.80
|
77.10
|
61.78
|
400
|
|
|
3/11/2021
|
+0.30 / +0.39%
|
77.00
|
77.20
|
76.90
|
77.20
|
76.98
|
62.10
|
13,100
|
|
|
3/10/2021
|
-0.10 / -0.13%
|
77.20
|
77.40
|
75.00
|
76.90
|
76.52
|
61.86
|
1,700
|
|
|
3/9/2021
|
-0.90 / -1.16%
|
75.70
|
77.50
|
75.60
|
77.00
|
76.12
|
61.94
|
1,900
|
|
|
3/8/2021
|
+1.90 / +2.50%
|
77.90
|
77.90
|
76.10
|
77.90
|
77.15
|
62.67
|
4,400
|
|
|
3/5/2021
|
-0.20 / -0.26%
|
76.00
|
76.30
|
76.00
|
76.00
|
76.08
|
61.14
|
3,200
|
|
|
3/4/2021
|
-0.80 / -1.04%
|
75.00
|
77.50
|
75.00
|
76.20
|
76.25
|
61.30
|
4,300
|
|
|
3/3/2021
|
+0.30 / +0.39%
|
77.40
|
77.40
|
76.70
|
77.00
|
76.98
|
61.94
|
10,000
|
|
|
3/2/2021
|
-0.80 / -1.03%
|
77.60
|
77.60
|
76.70
|
76.70
|
77.45
|
61.70
|
2,900
|
|
|
3/1/2021
|
+1.50 / +1.97%
|
76.00
|
77.50
|
76.00
|
77.50
|
77.11
|
62.34
|
14,600
|
|
|
2/26/2021
|
+0.40 / +0.53%
|
76.00
|
76.00
|
75.60
|
76.00
|
75.80
|
61.14
|
6,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
76.00
|
76.80
|
75.60
|
75.60
|
75.62
|
60.82
|
8,400
|
|
|
2/24/2021
|
-0.70 / -0.92%
|
73.10
|
76.70
|
73.10
|
75.60
|
75.65
|
60.82
|
2,600
|
|
|
2/23/2021
|
+0.80 / +1.06%
|
75.70
|
76.50
|
75.50
|
76.30
|
75.77
|
61.38
|
3,500
|
|
|
2/22/2021
|
+1.00 / +1.34%
|
74.50
|
76.00
|
74.50
|
75.50
|
74.50
|
60.74
|
17,200
|
|
|
2/19/2021
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.80
|
74.50
|
74.05
|
59.93
|
7,300
|
|
|
2/18/2021
|
-0.20 / -0.27%
|
74.70
|
74.70
|
74.00
|
74.50
|
74.35
|
59.93
|
6,900
|
|
|
2/17/2021
|
+0.20 / +0.27%
|
71.30
|
74.80
|
71.30
|
74.70
|
74.08
|
60.09
|
6,900
|
|
|
2/9/2021
|
+1.00 / +1.36%
|
73.50
|
74.50
|
73.50
|
74.50
|
73.98
|
59.93
|
2,100
|
|
|