|
Closing price on 4/16/2025
|
|
| Open |
82.40 |
| High |
84.00 |
| Low |
82.40 |
| Volume |
16,400 |
| Split-adjusted Price |
79.90 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
+3.60 / +4.48%
|
82.40
|
84.00
|
82.40
|
84.00
|
83.22
|
79.90
|
16,400
|
|
|
4/15/2025
|
-0.70 / -0.86%
|
82.50
|
82.50
|
80.00
|
80.40
|
80.21
|
76.47
|
1,500
|
|
|
4/14/2025
|
+0.10 / +0.12%
|
81.20
|
81.20
|
81.10
|
81.10
|
81.15
|
77.14
|
200
|
|
|
4/11/2025
|
-2.10 / -2.53%
|
83.10
|
85.90
|
81.00
|
81.00
|
81.91
|
77.04
|
1,100
|
|
|
4/10/2025
|
+5.30 / +6.81%
|
82.60
|
83.20
|
82.00
|
83.10
|
82.82
|
79.04
|
7,800
|
|
|
4/9/2025
|
+0.80 / +1.04%
|
75.00
|
77.90
|
72.10
|
77.80
|
75.72
|
74.00
|
31,000
|
|
|
4/8/2025
|
-4.30 / -5.29%
|
78.20
|
83.80
|
77.00
|
77.00
|
77.43
|
73.24
|
9,900
|
|
|
4/4/2025
|
+1.30 / +1.63%
|
80.00
|
81.30
|
76.00
|
81.30
|
76.99
|
77.33
|
3,300
|
|
|
4/3/2025
|
-2.50 / -3.03%
|
81.60
|
81.70
|
78.00
|
80.00
|
81.06
|
76.09
|
19,600
|
|
|
4/2/2025
|
-0.50 / -0.60%
|
83.00
|
83.00
|
82.50
|
82.50
|
82.83
|
78.47
|
300
|
|
|
4/1/2025
|
-0.20 / -0.24%
|
83.20
|
83.20
|
82.10
|
83.00
|
82.85
|
78.95
|
1,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
82.80
|
83.20
|
82.60
|
83.20
|
82.63
|
79.14
|
4,700
|
|
|
3/28/2025
|
-0.30 / -0.36%
|
85.50
|
85.60
|
83.10
|
83.20
|
84.77
|
79.14
|
600
|
|
|
3/27/2025
|
+1.10 / +1.33%
|
82.40
|
86.00
|
82.40
|
83.50
|
83.57
|
79.42
|
7,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
82.40
|
82.40
|
81.40
|
82.40
|
81.81
|
78.38
|
4,400
|
|
|
3/25/2025
|
-1.60 / -1.90%
|
82.60
|
82.70
|
82.40
|
82.40
|
82.45
|
78.38
|
2,400
|
|
|
3/24/2025
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
79.90
|
0
|
|
|
3/21/2025
|
-0.40 / -0.47%
|
84.00
|
84.40
|
84.00
|
84.00
|
84.31
|
79.90
|
3,800
|
|
|
3/20/2025
|
+0.90 / +1.08%
|
83.50
|
84.40
|
83.50
|
84.40
|
83.71
|
80.28
|
15,400
|
|
|
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
|
|
|