Closing price on 5/12/2023
|
|
Open |
69.00 |
High |
69.60 |
Low |
69.00 |
Volume |
20,300 |
Split-adjusted Price |
63.99 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2023
|
0.00 / 0.00%
|
69.00
|
69.60
|
69.00
|
69.50
|
69.01
|
63.99
|
20,300
|
|
5/11/2023
|
0.00 / 0.00%
|
69.10
|
69.70
|
68.90
|
69.50
|
69.02
|
63.99
|
27,700
|
|
5/10/2023
|
-0.30 / -0.43%
|
69.80
|
69.80
|
69.20
|
69.50
|
69.23
|
63.99
|
7,500
|
|
5/9/2023
|
+0.20 / +0.29%
|
69.80
|
69.80
|
68.90
|
69.80
|
69.15
|
64.27
|
7,000
|
|
5/8/2023
|
+0.50 / +0.72%
|
70.00
|
70.00
|
69.00
|
69.60
|
69.15
|
64.09
|
17,500
|
|
5/5/2023
|
-0.70 / -1.00%
|
70.20
|
70.20
|
69.10
|
69.10
|
69.27
|
63.63
|
1,800
|
|
5/4/2023
|
-0.60 / -0.85%
|
70.00
|
70.90
|
69.00
|
69.80
|
69.33
|
64.27
|
7,800
|
|
4/28/2023
|
+0.60 / +0.86%
|
69.60
|
71.00
|
69.00
|
70.40
|
69.58
|
64.82
|
24,500
|
|
4/27/2023
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.00
|
69.80
|
69.46
|
64.27
|
30,000
|
|
4/26/2023
|
-0.20 / -0.28%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.68
|
64.45
|
6,500
|
|
4/25/2023
|
-0.20 / -0.28%
|
70.00
|
70.40
|
69.70
|
70.20
|
69.90
|
64.64
|
23,100
|
|
4/24/2023
|
-0.10 / -0.14%
|
70.40
|
70.40
|
70.00
|
70.40
|
70.02
|
64.82
|
29,100
|
|
4/21/2023
|
0.00 / 0.00%
|
70.00
|
70.60
|
69.80
|
70.50
|
70.01
|
64.91
|
18,200
|
|
4/20/2023
|
+0.50 / +0.71%
|
70.10
|
70.50
|
69.70
|
70.50
|
69.99
|
64.91
|
18,900
|
|
4/19/2023
|
-0.70 / -0.99%
|
70.50
|
70.70
|
69.90
|
70.00
|
70.04
|
64.45
|
30,300
|
|
4/18/2023
|
-0.10 / -0.14%
|
70.00
|
70.70
|
70.00
|
70.70
|
70.49
|
65.10
|
1,000
|
|
4/17/2023
|
-0.80 / -1.12%
|
70.20
|
71.00
|
69.80
|
70.80
|
70.05
|
65.19
|
10,400
|
|
4/14/2023
|
-1.20 / -1.65%
|
71.00
|
72.70
|
70.00
|
71.60
|
70.22
|
65.93
|
55,800
|
|
4/13/2023
|
-0.90 / -1.22%
|
74.00
|
74.00
|
70.50
|
72.80
|
72.39
|
67.03
|
9,700
|
|
4/12/2023
|
+0.80 / +1.10%
|
71.10
|
74.00
|
69.60
|
73.70
|
70.62
|
67.86
|
37,200
|
|
4/11/2023
|
0.00 / 0.00%
|
72.00
|
73.80
|
70.00
|
72.90
|
70.41
|
67.12
|
23,200
|
|
4/10/2023
|
-1.10 / -1.49%
|
73.00
|
74.00
|
70.00
|
72.90
|
71.87
|
67.12
|
8,800
|
|
4/7/2023
|
+1.00 / +1.37%
|
72.00
|
74.30
|
72.00
|
74.00
|
73.15
|
68.14
|
2,600
|
|
4/6/2023
|
-1.10 / -1.48%
|
73.00
|
74.40
|
73.00
|
73.00
|
73.22
|
67.22
|
4,500
|
|
4/5/2023
|
-0.30 / -0.40%
|
71.30
|
74.90
|
71.30
|
74.10
|
73.91
|
68.23
|
1,400
|
|
4/4/2023
|
+1.90 / +2.62%
|
71.00
|
74.40
|
71.00
|
74.40
|
72.70
|
68.51
|
200
|
|
4/3/2023
|
-1.50 / -2.03%
|
71.00
|
73.40
|
70.60
|
72.50
|
71.32
|
66.76
|
3,400
|
|
3/31/2023
|
+3.20 / +4.52%
|
70.80
|
75.70
|
70.60
|
74.00
|
72.88
|
68.14
|
14,600
|
|
3/30/2023
|
+0.80 / +1.14%
|
70.20
|
71.00
|
69.80
|
70.80
|
70.67
|
65.19
|
2,700
|
|
3/29/2023
|
0.00 / 0.00%
|
70.20
|
70.20
|
69.50
|
70.00
|
69.69
|
64.45
|
3,500
|
|
|