|
Closing price on 5/14/2025
|
|
| Open |
85.00 |
| High |
85.00 |
| Low |
85.00 |
| Volume |
300 |
| Split-adjusted Price |
80.85 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+0.20 / +0.24%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
80.85
|
300
|
|
|
5/13/2025
|
+1.40 / +1.68%
|
83.50
|
84.80
|
83.40
|
84.80
|
84.10
|
80.66
|
400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
83.40
|
83.40
|
83.40
|
83.40
|
83.40
|
79.33
|
0
|
|
|
5/9/2025
|
-0.20 / -0.24%
|
83.40
|
83.40
|
83.30
|
83.40
|
83.36
|
79.33
|
900
|
|
|
5/8/2025
|
-0.40 / -0.48%
|
84.00
|
84.10
|
83.60
|
83.60
|
83.88
|
79.52
|
6,200
|
|
|
5/7/2025
|
-3.00 / -3.45%
|
85.90
|
85.90
|
84.00
|
84.00
|
84.24
|
79.90
|
4,500
|
|
|
5/6/2025
|
+1.30 / +1.52%
|
86.00
|
87.00
|
86.00
|
87.00
|
86.33
|
82.75
|
300
|
|
|
5/5/2025
|
+0.20 / +0.23%
|
85.60
|
85.70
|
85.60
|
85.70
|
85.60
|
81.51
|
3,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
85.00
|
85.50
|
85.00
|
85.50
|
85.23
|
81.32
|
2,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
81.32
|
1,000
|
|
|
4/25/2025
|
+1.60 / +1.91%
|
84.00
|
85.50
|
84.00
|
85.50
|
84.64
|
81.32
|
3,400
|
|
|
4/24/2025
|
+0.90 / +1.08%
|
82.50
|
83.90
|
82.50
|
83.90
|
83.20
|
79.80
|
3,200
|
|
|
4/23/2025
|
+0.60 / +0.73%
|
82.30
|
83.00
|
82.30
|
83.00
|
82.84
|
78.95
|
4,400
|
|
|
4/22/2025
|
-2.10 / -2.49%
|
84.50
|
84.50
|
82.40
|
82.40
|
83.13
|
78.38
|
1,600
|
|
|
4/21/2025
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
80.37
|
500
|
|
|
4/18/2025
|
+0.50 / +0.60%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
80.37
|
100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
79.90
|
2,200
|
|
|
4/16/2025
|
+3.60 / +4.48%
|
82.40
|
84.00
|
82.40
|
84.00
|
83.22
|
79.90
|
16,400
|
|
|
4/15/2025
|
-0.70 / -0.86%
|
82.50
|
82.50
|
80.00
|
80.40
|
80.21
|
76.47
|
1,500
|
|
|
4/14/2025
|
+0.10 / +0.12%
|
81.20
|
81.20
|
81.10
|
81.10
|
81.15
|
77.14
|
200
|
|
|
4/11/2025
|
-2.10 / -2.53%
|
83.10
|
85.90
|
81.00
|
81.00
|
81.91
|
77.04
|
1,100
|
|
|
4/10/2025
|
+5.30 / +6.81%
|
82.60
|
83.20
|
82.00
|
83.10
|
82.82
|
79.04
|
7,800
|
|
|
4/9/2025
|
+0.80 / +1.04%
|
75.00
|
77.90
|
72.10
|
77.80
|
75.72
|
74.00
|
31,000
|
|
|
4/8/2025
|
-4.30 / -5.29%
|
78.20
|
83.80
|
77.00
|
77.00
|
77.43
|
73.24
|
9,900
|
|
|
4/4/2025
|
+1.30 / +1.63%
|
80.00
|
81.30
|
76.00
|
81.30
|
76.99
|
77.33
|
3,300
|
|
|
4/3/2025
|
-2.50 / -3.03%
|
81.60
|
81.70
|
78.00
|
80.00
|
81.06
|
76.09
|
19,600
|
|
|
4/2/2025
|
-0.50 / -0.60%
|
83.00
|
83.00
|
82.50
|
82.50
|
82.83
|
78.47
|
300
|
|
|
4/1/2025
|
-0.20 / -0.24%
|
83.20
|
83.20
|
82.10
|
83.00
|
82.85
|
78.95
|
1,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
82.80
|
83.20
|
82.60
|
83.20
|
82.63
|
79.14
|
4,700
|
|
|
3/28/2025
|
-0.30 / -0.36%
|
85.50
|
85.60
|
83.10
|
83.20
|
84.77
|
79.14
|
600
|
|
|