Closing price on 4/24/2020
|
|
Open |
64.00 |
High |
64.00 |
Low |
62.50 |
Volume |
2,020 |
Split-adjusted Price |
48.57 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.50
|
63.50
|
63.37
|
48.57
|
2,020
|
|
4/23/2020
|
-2.10 / -3.20%
|
65.60
|
65.60
|
62.00
|
63.50
|
63.24
|
48.57
|
8,160
|
|
4/22/2020
|
-1.40 / -2.09%
|
65.80
|
66.00
|
65.00
|
65.60
|
65.40
|
50.18
|
11,560
|
|
4/21/2020
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.53
|
51.25
|
2,710
|
|
4/20/2020
|
-1.80 / -2.58%
|
69.80
|
69.80
|
68.00
|
68.00
|
68.34
|
52.01
|
3,190
|
|
4/17/2020
|
+1.80 / +2.65%
|
68.00
|
70.00
|
67.40
|
69.80
|
68.10
|
53.39
|
13,230
|
|
4/16/2020
|
-2.00 / -2.86%
|
70.00
|
70.00
|
65.20
|
68.00
|
68.63
|
52.01
|
2,550
|
|
4/15/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.70
|
53.54
|
330
|
|
4/14/2020
|
0.00 / 0.00%
|
69.80
|
71.40
|
68.70
|
70.00
|
70.59
|
53.54
|
510
|
|
4/13/2020
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.50
|
70.00
|
69.75
|
53.54
|
350
|
|
4/10/2020
|
+2.30 / +3.42%
|
70.00
|
70.00
|
67.50
|
69.50
|
69.94
|
53.16
|
18,960
|
|
4/9/2020
|
-2.80 / -4.00%
|
70.00
|
70.00
|
67.20
|
67.20
|
69.05
|
51.40
|
4,750
|
|
4/8/2020
|
-4.50 / -6.04%
|
74.00
|
74.00
|
69.60
|
70.00
|
70.14
|
53.54
|
2,780
|
|
4/7/2020
|
+4.50 / +6.43%
|
74.70
|
74.70
|
73.50
|
74.50
|
74.35
|
56.99
|
280
|
|
4/6/2020
|
+0.10 / +0.14%
|
70.00
|
74.70
|
69.70
|
70.00
|
69.95
|
53.54
|
46,260
|
|
4/3/2020
|
-1.10 / -1.55%
|
75.00
|
75.00
|
69.90
|
69.90
|
70.90
|
53.47
|
3,540
|
|
4/1/2020
|
-2.50 / -3.40%
|
77.00
|
77.00
|
71.00
|
71.00
|
73.68
|
54.31
|
190
|
|
3/31/2020
|
-5.50 / -6.96%
|
73.50
|
78.90
|
73.50
|
73.50
|
75.00
|
56.22
|
480
|
|
3/30/2020
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
60.43
|
150
|
|
3/27/2020
|
+4.70 / +6.33%
|
76.00
|
79.00
|
75.00
|
79.00
|
75.00
|
60.43
|
240
|
|
3/26/2020
|
-5.50 / -6.89%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
56.83
|
40
|
|
3/25/2020
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
61.04
|
240
|
|
3/24/2020
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
61.04
|
250
|
|
3/23/2020
|
+4.00 / +5.28%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
61.04
|
210
|
|
3/20/2020
|
-0.60 / -0.79%
|
71.30
|
75.80
|
71.10
|
75.80
|
71.86
|
57.98
|
2,310
|
|
3/19/2020
|
+0.40 / +0.53%
|
78.20
|
78.20
|
74.00
|
76.40
|
76.70
|
58.44
|
220
|
|
3/18/2020
|
-0.90 / -1.17%
|
81.30
|
81.30
|
76.00
|
76.00
|
78.65
|
58.13
|
320
|
|
3/17/2020
|
-2.70 / -3.39%
|
76.90
|
76.90
|
76.90
|
76.90
|
76.90
|
58.82
|
80
|
|
3/16/2020
|
+2.00 / +2.58%
|
72.20
|
81.50
|
72.20
|
79.60
|
76.79
|
60.89
|
560
|
|
3/13/2020
|
-5.80 / -6.95%
|
77.60
|
77.60
|
77.60
|
77.60
|
77.60
|
59.36
|
570
|
|
|