|
Closing price on 3/3/2022
|
|
| Open |
82.70 |
| High |
83.00 |
| Low |
80.70 |
| Volume |
3,100 |
| Split-adjusted Price |
70.06 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.30 / +0.36%
|
82.70
|
83.00
|
80.70
|
83.00
|
81.94
|
70.06
|
3,100
|
|
|
3/2/2022
|
+0.80 / +0.98%
|
81.90
|
84.00
|
81.90
|
82.70
|
82.65
|
69.80
|
3,000
|
|
|
3/1/2022
|
+0.30 / +0.37%
|
81.80
|
81.90
|
80.70
|
81.90
|
81.28
|
69.13
|
7,500
|
|
|
2/28/2022
|
+0.60 / +0.74%
|
81.40
|
81.60
|
80.50
|
81.60
|
81.07
|
68.88
|
9,600
|
|
|
2/25/2022
|
+1.70 / +2.14%
|
79.00
|
81.30
|
79.00
|
81.00
|
80.93
|
68.37
|
35,000
|
|
|
2/24/2022
|
-2.00 / -2.46%
|
79.00
|
81.20
|
78.30
|
79.30
|
79.21
|
66.93
|
13,500
|
|
|
2/23/2022
|
+1.80 / +2.26%
|
79.40
|
82.00
|
79.00
|
81.30
|
79.74
|
68.62
|
17,000
|
|
|
2/22/2022
|
-0.50 / -0.63%
|
79.00
|
79.60
|
78.00
|
79.50
|
78.56
|
67.10
|
5,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
80.90
|
80.90
|
79.00
|
80.00
|
79.83
|
67.53
|
9,000
|
|
|
2/18/2022
|
+1.00 / +1.27%
|
79.30
|
80.50
|
79.30
|
80.00
|
80.03
|
67.53
|
14,700
|
|
|
2/17/2022
|
-1.50 / -1.86%
|
80.10
|
81.00
|
78.30
|
79.00
|
79.70
|
66.68
|
6,500
|
|
|
2/16/2022
|
-0.50 / -0.62%
|
80.00
|
80.90
|
80.00
|
80.50
|
80.00
|
67.95
|
3,200
|
|
|
2/15/2022
|
+2.00 / +2.53%
|
79.70
|
81.50
|
79.00
|
81.00
|
80.50
|
68.37
|
36,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
78.70
|
79.00
|
78.40
|
79.00
|
78.92
|
66.68
|
14,600
|
|
|
2/11/2022
|
+0.30 / +0.38%
|
78.70
|
79.70
|
78.00
|
79.00
|
79.23
|
66.68
|
24,100
|
|
|
2/10/2022
|
+1.00 / +1.29%
|
77.50
|
78.70
|
77.20
|
78.70
|
77.88
|
66.43
|
21,500
|
|
|
2/9/2022
|
-0.10 / -0.13%
|
77.70
|
77.80
|
77.20
|
77.70
|
77.64
|
65.58
|
10,700
|
|
|
2/8/2022
|
-0.10 / -0.13%
|
77.90
|
78.00
|
77.00
|
77.80
|
77.64
|
65.67
|
3,900
|
|
|
2/7/2022
|
0.00 / 0.00%
|
77.90
|
77.90
|
77.00
|
77.90
|
77.76
|
65.75
|
27,700
|
|
|
1/28/2022
|
-0.60 / -0.76%
|
78.30
|
78.30
|
77.90
|
77.90
|
78.04
|
65.75
|
3,700
|
|
|
1/27/2022
|
+1.50 / +1.95%
|
77.00
|
78.50
|
77.00
|
78.50
|
77.50
|
66.26
|
300
|
|
|
1/26/2022
|
0.00 / 0.00%
|
78.80
|
78.80
|
77.00
|
77.00
|
78.09
|
64.99
|
1,900
|
|
|
1/25/2022
|
+2.00 / +2.67%
|
77.50
|
77.50
|
74.90
|
77.00
|
75.95
|
64.99
|
3,000
|
|
|
1/24/2022
|
-2.00 / -2.60%
|
77.00
|
77.00
|
74.10
|
75.00
|
75.09
|
63.31
|
16,700
|
|
|
1/21/2022
|
+0.80 / +1.05%
|
76.00
|
79.80
|
75.80
|
77.00
|
76.96
|
64.99
|
3,600
|
|
|
1/20/2022
|
+3.00 / +4.10%
|
73.50
|
76.20
|
73.50
|
76.20
|
74.07
|
64.32
|
20,100
|
|
|
1/19/2022
|
-1.30 / -1.74%
|
73.00
|
74.90
|
73.00
|
73.20
|
73.40
|
61.79
|
2,500
|
|
|
1/18/2022
|
-2.50 / -3.25%
|
77.00
|
77.00
|
71.80
|
74.50
|
73.81
|
62.88
|
25,700
|
|
|
1/17/2022
|
-1.50 / -1.91%
|
78.50
|
78.90
|
75.50
|
77.00
|
76.87
|
64.99
|
4,400
|
|
|
1/14/2022
|
-1.10 / -1.38%
|
80.70
|
80.70
|
75.10
|
78.50
|
76.60
|
66.26
|
29,200
|
|
|