|
Closing price on 5/30/2022
|
|
| Open |
92.70 |
| High |
94.00 |
| Low |
92.70 |
| Volume |
26,500 |
| Split-adjusted Price |
79.17 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+1.10 / +1.19%
|
92.70
|
94.00
|
92.70
|
93.80
|
93.34
|
79.17
|
26,500
|
|
|
5/27/2022
|
+0.40 / +0.43%
|
91.30
|
92.90
|
90.00
|
92.70
|
91.55
|
78.25
|
16,800
|
|
|
5/26/2022
|
+2.30 / +2.56%
|
91.00
|
92.30
|
87.60
|
92.30
|
90.19
|
77.91
|
1,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
91.80
|
91.80
|
89.90
|
90.00
|
90.23
|
75.97
|
8,800
|
|
|
5/24/2022
|
-0.60 / -0.66%
|
92.20
|
92.20
|
89.50
|
90.00
|
89.99
|
75.97
|
8,600
|
|
|
5/23/2022
|
+0.80 / +0.89%
|
85.00
|
91.30
|
85.00
|
90.60
|
90.08
|
76.47
|
26,900
|
|
|
5/20/2022
|
+0.90 / +1.01%
|
91.40
|
91.40
|
87.00
|
89.80
|
87.61
|
75.80
|
13,300
|
|
|
5/19/2022
|
-0.10 / -0.11%
|
89.00
|
89.00
|
87.10
|
88.90
|
88.65
|
75.04
|
2,000
|
|
|
5/18/2022
|
-0.40 / -0.45%
|
89.30
|
90.00
|
83.20
|
89.00
|
87.77
|
75.12
|
12,600
|
|
|
5/17/2022
|
+2.00 / +2.29%
|
88.80
|
89.80
|
86.10
|
89.40
|
88.79
|
75.46
|
5,100
|
|
|
5/16/2022
|
+1.40 / +1.63%
|
86.00
|
89.90
|
85.00
|
87.40
|
86.57
|
73.77
|
8,600
|
|
|
5/13/2022
|
-4.80 / -5.29%
|
89.00
|
91.30
|
84.50
|
86.00
|
86.45
|
72.59
|
22,000
|
|
|
5/12/2022
|
-1.20 / -1.30%
|
92.00
|
92.00
|
88.00
|
90.80
|
89.78
|
76.64
|
15,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
92.00
|
92.90
|
91.00
|
92.00
|
92.14
|
77.65
|
17,000
|
|
|
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
|
|
|