|
Closing price on 5/31/2018
|
|
| Open |
108.00 |
| High |
109.70 |
| Low |
107.00 |
| Volume |
2,480 |
| Split-adjusted Price |
65.07 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
0.00 / 0.00%
|
108.00
|
109.70
|
107.00
|
109.00
|
108.47
|
65.07
|
2,480
|
|
|
5/30/2018
|
0.00 / 0.00%
|
108.00
|
109.00
|
108.00
|
109.00
|
108.50
|
65.07
|
310
|
|
|
5/29/2018
|
+0.10 / +0.09%
|
109.90
|
109.90
|
107.00
|
109.00
|
107.14
|
65.07
|
140
|
|
|
5/28/2018
|
-1.10 / -1.00%
|
109.00
|
109.00
|
102.50
|
108.90
|
108.38
|
65.01
|
1,910
|
|
|
5/25/2018
|
+0.10 / +0.09%
|
110.50
|
110.50
|
109.00
|
110.00
|
110.00
|
65.66
|
100
|
|
|
5/24/2018
|
-0.10 / -0.09%
|
108.00
|
110.00
|
108.00
|
109.90
|
109.46
|
65.61
|
740
|
|
|
5/23/2018
|
+1.10 / +1.01%
|
107.90
|
110.00
|
107.90
|
110.00
|
108.81
|
65.66
|
102,800
|
|
|
5/22/2018
|
+0.40 / +0.37%
|
108.90
|
108.90
|
107.00
|
108.90
|
108.43
|
65.01
|
160
|
|
|
5/21/2018
|
0.00 / 0.00%
|
108.00
|
108.50
|
108.00
|
108.50
|
108.41
|
64.77
|
1,070
|
|
|
5/18/2018
|
-0.50 / -0.46%
|
105.30
|
108.80
|
105.10
|
108.50
|
105.88
|
64.77
|
340
|
|
|
5/17/2018
|
-1.00 / -0.91%
|
105.70
|
109.00
|
105.50
|
109.00
|
106.67
|
65.07
|
229,255
|
|
|
5/16/2018
|
-0.20 / -0.18%
|
105.70
|
110.00
|
105.70
|
110.00
|
107.85
|
65.66
|
20
|
|
|
5/15/2018
|
+0.20 / +0.18%
|
108.00
|
110.20
|
108.00
|
110.20
|
108.33
|
65.78
|
120
|
|
|
5/14/2018
|
0.00 / 0.00%
|
111.00
|
111.00
|
110.00
|
110.00
|
110.03
|
65.66
|
3,290
|
|
|
5/11/2018
|
-0.50 / -0.45%
|
110.50
|
110.50
|
110.00
|
110.00
|
110.25
|
65.66
|
90
|
|
|
5/10/2018
|
0.00 / 0.00%
|
110.50
|
110.50
|
110.50
|
110.50
|
110.50
|
65.96
|
2,000
|
|
|
5/9/2018
|
0.00 / 0.00%
|
110.40
|
111.30
|
110.40
|
110.50
|
110.55
|
65.96
|
5,310
|
|
|
5/8/2018
|
-0.30 / -0.27%
|
109.00
|
110.50
|
109.00
|
110.50
|
109.63
|
65.96
|
1,350
|
|
|
5/7/2018
|
0.00 / 0.00%
|
110.80
|
110.80
|
110.80
|
110.80
|
110.80
|
66.14
|
0
|
|
|
5/4/2018
|
-0.70 / -0.63%
|
110.00
|
110.80
|
105.10
|
110.80
|
108.98
|
66.14
|
1,670
|
|
|
5/3/2018
|
0.00 / 0.00%
|
111.50
|
111.50
|
111.50
|
111.50
|
111.50
|
66.56
|
120
|
|
|
5/2/2018
|
+1.50 / +1.36%
|
110.00
|
111.50
|
110.00
|
111.50
|
110.75
|
66.56
|
260
|
|
|
4/27/2018
|
0.00 / 0.00%
|
111.90
|
111.90
|
110.00
|
110.00
|
110.95
|
65.66
|
7,110
|
|
|
4/26/2018
|
0.00 / 0.00%
|
112.00
|
112.00
|
105.60
|
110.00
|
109.64
|
65.66
|
2,800
|
|
|
4/24/2018
|
0.00 / 0.00%
|
111.50
|
111.50
|
110.00
|
110.00
|
110.75
|
65.66
|
510
|
|
|
4/23/2018
|
0.00 / 0.00%
|
112.00
|
112.00
|
110.00
|
110.00
|
110.07
|
65.66
|
1,390
|
|
|
4/20/2018
|
-0.60 / -0.54%
|
110.00
|
110.60
|
110.00
|
110.00
|
110.05
|
65.66
|
20,690
|
|
|
4/19/2018
|
-0.10 / -0.09%
|
110.70
|
110.70
|
109.00
|
110.60
|
110.22
|
66.02
|
9,100
|
|
|
4/18/2018
|
-0.10 / -0.09%
|
110.80
|
110.80
|
110.00
|
110.70
|
110.43
|
66.08
|
1,150
|
|
|
4/17/2018
|
+0.30 / +0.27%
|
112.80
|
112.80
|
103.00
|
110.80
|
106.93
|
66.14
|
1,010
|
|
|