Closing price on 5/21/2020
|
|
Open |
63.40 |
High |
64.00 |
Low |
63.40 |
Volume |
1,240 |
Split-adjusted Price |
48.57 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2020
|
+0.10 / +0.16%
|
63.40
|
64.00
|
63.40
|
63.50
|
63.71
|
48.57
|
1,240
|
|
5/20/2020
|
-0.60 / -0.94%
|
64.00
|
64.00
|
63.40
|
63.40
|
63.82
|
48.50
|
2,460
|
|
5/19/2020
|
-0.40 / -0.62%
|
64.10
|
64.10
|
63.90
|
64.00
|
64.01
|
48.95
|
5,530
|
|
5/18/2020
|
0.00 / 0.00%
|
64.40
|
64.80
|
63.50
|
64.40
|
63.98
|
49.26
|
1,610
|
|
5/15/2020
|
-0.40 / -0.62%
|
64.80
|
64.80
|
63.50
|
64.40
|
63.94
|
49.26
|
2,690
|
|
5/14/2020
|
+1.30 / +2.05%
|
63.50
|
64.90
|
63.40
|
64.80
|
63.56
|
49.57
|
4,500
|
|
5/13/2020
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.40
|
63.50
|
63.55
|
48.57
|
19,010
|
|
5/12/2020
|
-0.50 / -0.78%
|
63.80
|
66.00
|
63.40
|
63.50
|
63.48
|
48.57
|
14,760
|
|
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
|
|
|