|
Closing price on 5/10/2022
|
|
| Open |
91.90 |
| High |
92.00 |
| Low |
90.20 |
| Volume |
24,900 |
| Split-adjusted Price |
77.65 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
0.00 / 0.00%
|
91.90
|
92.00
|
90.20
|
92.00
|
91.57
|
77.65
|
24,900
|
|
|
5/9/2022
|
-1.00 / -1.08%
|
94.30
|
94.30
|
90.50
|
92.00
|
92.96
|
77.65
|
14,300
|
|
|
5/6/2022
|
-2.00 / -2.11%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
78.50
|
600
|
|
|
5/5/2022
|
-0.80 / -0.84%
|
96.80
|
96.80
|
93.60
|
95.00
|
94.22
|
80.19
|
4,600
|
|
|
5/4/2022
|
-0.90 / -0.93%
|
93.70
|
96.00
|
93.70
|
95.80
|
94.34
|
80.86
|
8,500
|
|
|
4/29/2022
|
+6.30 / +6.97%
|
89.50
|
96.70
|
89.50
|
96.70
|
91.74
|
81.62
|
9,400
|
|
|
4/28/2022
|
-0.10 / -0.11%
|
91.30
|
91.30
|
89.00
|
90.40
|
89.78
|
76.30
|
21,200
|
|
|
4/27/2022
|
+0.30 / +0.33%
|
90.00
|
92.40
|
90.00
|
90.50
|
90.54
|
76.39
|
8,900
|
|
|
4/26/2022
|
+0.10 / +0.11%
|
90.20
|
90.30
|
85.10
|
90.20
|
87.63
|
76.14
|
3,900
|
|
|
4/25/2022
|
-2.90 / -3.12%
|
91.00
|
93.00
|
86.50
|
90.10
|
89.19
|
76.05
|
16,500
|
|
|
4/22/2022
|
-2.00 / -2.11%
|
95.00
|
95.00
|
91.00
|
93.00
|
91.76
|
78.50
|
10,400
|
|
|
4/21/2022
|
-1.40 / -1.45%
|
95.40
|
96.00
|
91.00
|
95.00
|
94.62
|
80.19
|
10,400
|
|
|
4/20/2022
|
-0.40 / -0.41%
|
97.00
|
97.00
|
95.00
|
96.40
|
95.80
|
81.37
|
4,800
|
|
|
4/19/2022
|
-0.80 / -0.82%
|
97.90
|
98.00
|
95.70
|
96.80
|
97.25
|
81.71
|
6,800
|
|
|
4/18/2022
|
+1.00 / +1.04%
|
96.80
|
97.60
|
95.60
|
97.60
|
96.62
|
82.38
|
42,300
|
|
|
4/15/2022
|
0.00 / 0.00%
|
96.80
|
96.80
|
95.40
|
96.60
|
96.01
|
81.54
|
3,100
|
|
|
4/14/2022
|
-0.80 / -0.82%
|
97.40
|
99.00
|
96.60
|
96.60
|
97.32
|
81.54
|
5,600
|
|
|
4/13/2022
|
+0.20 / +0.21%
|
97.90
|
98.00
|
96.20
|
97.40
|
96.66
|
82.21
|
3,400
|
|
|
4/12/2022
|
0.00 / 0.00%
|
97.90
|
99.00
|
96.20
|
97.20
|
97.48
|
82.04
|
29,000
|
|
|
4/8/2022
|
+0.80 / +0.83%
|
97.40
|
97.40
|
96.00
|
97.20
|
96.91
|
82.04
|
15,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
96.40
|
97.50
|
95.10
|
96.40
|
96.48
|
81.37
|
3,100
|
|
|
4/6/2022
|
+3.60 / +3.88%
|
92.00
|
97.80
|
92.00
|
96.40
|
94.68
|
81.37
|
36,400
|
|
|
4/5/2022
|
+0.90 / +0.98%
|
91.90
|
92.80
|
90.80
|
92.80
|
92.39
|
78.33
|
11,100
|
|
|
4/4/2022
|
+0.40 / +0.44%
|
91.50
|
91.90
|
90.70
|
91.90
|
91.28
|
77.57
|
1,500
|
|
|
4/1/2022
|
-1.30 / -1.40%
|
92.80
|
92.80
|
91.50
|
91.50
|
91.94
|
77.23
|
3,100
|
|
|
3/31/2022
|
+0.20 / +0.22%
|
90.60
|
93.00
|
90.60
|
92.80
|
92.27
|
78.33
|
2,200
|
|
|
3/30/2022
|
+0.40 / +0.43%
|
90.60
|
92.70
|
90.60
|
92.60
|
91.43
|
78.16
|
5,600
|
|
|
3/29/2022
|
+0.10 / +0.11%
|
92.30
|
93.30
|
91.50
|
92.20
|
92.25
|
77.82
|
3,900
|
|
|
3/28/2022
|
+0.40 / +0.44%
|
91.70
|
93.50
|
90.80
|
92.10
|
92.40
|
77.74
|
8,700
|
|
|
3/25/2022
|
+0.70 / +0.77%
|
91.90
|
91.90
|
90.00
|
91.70
|
90.51
|
77.40
|
9,300
|
|
|