|
Closing price on 5/11/2020
|
|
| Open |
64.00 |
| High |
68.00 |
| Low |
63.50 |
| Volume |
20,210 |
| Split-adjusted Price |
48.95 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
-4.00 / -5.88%
|
64.00
|
68.00
|
63.50
|
64.00
|
64.03
|
48.95
|
20,210
|
|
|
5/8/2020
|
+3.10 / +4.78%
|
68.90
|
69.00
|
66.00
|
68.00
|
68.37
|
52.01
|
1,960
|
|
|
5/7/2020
|
+0.90 / +1.41%
|
63.00
|
64.90
|
63.00
|
64.90
|
64.81
|
49.64
|
540
|
|
|
5/6/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.14
|
48.95
|
2,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
62.10
|
64.00
|
62.00
|
64.00
|
62.50
|
48.95
|
560
|
|
|
5/4/2020
|
+1.10 / +1.75%
|
65.80
|
65.80
|
62.00
|
64.00
|
62.50
|
48.95
|
1,840
|
|
|
4/29/2020
|
-0.10 / -0.16%
|
63.00
|
63.00
|
62.50
|
62.90
|
62.76
|
48.11
|
2,900
|
|
|
4/28/2020
|
0.00 / 0.00%
|
62.60
|
63.00
|
62.50
|
63.00
|
62.76
|
48.19
|
1,960
|
|
|
4/27/2020
|
-0.50 / -0.79%
|
63.00
|
63.50
|
62.50
|
63.00
|
63.07
|
48.19
|
6,850
|
|
|
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
|
|
|