|
Closing price on 4/21/2023
|
|
| Open |
70.00 |
| High |
70.60 |
| Low |
69.80 |
| Volume |
18,200 |
| Split-adjusted Price |
60.29 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
0.00 / 0.00%
|
70.00
|
70.60
|
69.80
|
70.50
|
70.01
|
60.29
|
18,200
|
|
|
4/20/2023
|
+0.50 / +0.71%
|
70.10
|
70.50
|
69.70
|
70.50
|
69.99
|
60.29
|
18,900
|
|
|
4/19/2023
|
-0.70 / -0.99%
|
70.50
|
70.70
|
69.90
|
70.00
|
70.04
|
59.86
|
30,300
|
|
|
4/18/2023
|
-0.10 / -0.14%
|
70.00
|
70.70
|
70.00
|
70.70
|
70.49
|
60.46
|
1,000
|
|
|
4/17/2023
|
-0.80 / -1.12%
|
70.20
|
71.00
|
69.80
|
70.80
|
70.05
|
60.55
|
10,400
|
|
|
4/14/2023
|
-1.20 / -1.65%
|
71.00
|
72.70
|
70.00
|
71.60
|
70.22
|
61.23
|
55,800
|
|
|
4/13/2023
|
-0.90 / -1.22%
|
74.00
|
74.00
|
70.50
|
72.80
|
72.39
|
62.26
|
9,700
|
|
|
4/12/2023
|
+0.80 / +1.10%
|
71.10
|
74.00
|
69.60
|
73.70
|
70.62
|
63.03
|
37,200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
72.00
|
73.80
|
70.00
|
72.90
|
70.41
|
62.34
|
23,200
|
|
|
4/10/2023
|
-1.10 / -1.49%
|
73.00
|
74.00
|
70.00
|
72.90
|
71.87
|
62.34
|
8,800
|
|
|
4/7/2023
|
+1.00 / +1.37%
|
72.00
|
74.30
|
72.00
|
74.00
|
73.15
|
63.28
|
2,600
|
|
|
4/6/2023
|
-1.10 / -1.48%
|
73.00
|
74.40
|
73.00
|
73.00
|
73.22
|
62.43
|
4,500
|
|
|
4/5/2023
|
-0.30 / -0.40%
|
71.30
|
74.90
|
71.30
|
74.10
|
73.91
|
63.37
|
1,400
|
|
|
4/4/2023
|
+1.90 / +2.62%
|
71.00
|
74.40
|
71.00
|
74.40
|
72.70
|
63.62
|
200
|
|
|
4/3/2023
|
-1.50 / -2.03%
|
71.00
|
73.40
|
70.60
|
72.50
|
71.32
|
62.00
|
3,400
|
|
|
3/31/2023
|
+3.20 / +4.52%
|
70.80
|
75.70
|
70.60
|
74.00
|
72.88
|
63.28
|
14,600
|
|
|
3/30/2023
|
+0.80 / +1.14%
|
70.20
|
71.00
|
69.80
|
70.80
|
70.67
|
60.55
|
2,700
|
|
|
3/29/2023
|
0.00 / 0.00%
|
70.20
|
70.20
|
69.50
|
70.00
|
69.69
|
59.86
|
3,500
|
|
|
3/28/2023
|
-0.10 / -0.14%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
59.86
|
2,400
|
|
|
3/27/2023
|
-0.10 / -0.14%
|
70.10
|
70.10
|
69.60
|
70.10
|
69.78
|
59.95
|
1,200
|
|
|
3/24/2023
|
-0.10 / -0.14%
|
70.00
|
70.20
|
69.80
|
70.20
|
70.05
|
60.03
|
600
|
|
|
3/23/2023
|
-0.20 / -0.28%
|
69.80
|
70.30
|
69.50
|
70.30
|
69.82
|
60.12
|
1,100
|
|
|
3/22/2023
|
-0.10 / -0.14%
|
70.00
|
70.50
|
70.00
|
70.50
|
70.33
|
60.29
|
300
|
|
|
3/21/2023
|
+0.90 / +1.29%
|
69.60
|
72.00
|
69.60
|
70.60
|
70.73
|
60.37
|
300
|
|
|
3/20/2023
|
-0.70 / -0.99%
|
70.60
|
70.60
|
69.50
|
69.70
|
69.79
|
59.61
|
1,000
|
|
|
3/17/2023
|
+0.40 / +0.57%
|
70.50
|
70.50
|
69.40
|
70.40
|
70.20
|
60.20
|
1,700
|
|
|
3/16/2023
|
+0.60 / +0.86%
|
69.60
|
70.00
|
69.60
|
70.00
|
69.86
|
59.86
|
1,900
|
|
|
3/15/2023
|
-1.10 / -1.56%
|
70.00
|
70.40
|
69.40
|
69.40
|
69.88
|
59.35
|
2,700
|
|
|
3/14/2023
|
0.00 / 0.00%
|
70.60
|
70.60
|
70.10
|
70.50
|
70.21
|
60.29
|
1,600
|
|
|
3/13/2023
|
-0.10 / -0.14%
|
70.60
|
70.70
|
68.00
|
70.50
|
68.86
|
60.29
|
8,600
|
|
|