Closing price on 5/31/2023
|
|
Open |
69.00 |
High |
69.20 |
Low |
64.60 |
Volume |
135,600 |
Split-adjusted Price |
61.88 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
-2.20 / -3.17%
|
69.00
|
69.20
|
64.60
|
67.20
|
67.84
|
61.88
|
135,600
|
|
5/30/2023
|
+0.10 / +0.14%
|
69.30
|
69.50
|
69.00
|
69.40
|
69.13
|
63.90
|
13,700
|
|
5/29/2023
|
-0.10 / -0.14%
|
69.30
|
69.30
|
68.60
|
69.30
|
69.00
|
63.81
|
13,400
|
|
5/26/2023
|
-0.90 / -1.28%
|
70.00
|
70.00
|
68.00
|
69.40
|
68.47
|
63.90
|
56,900
|
|
5/25/2023
|
+0.30 / +0.43%
|
69.00
|
70.30
|
69.00
|
70.30
|
70.06
|
64.73
|
1,100
|
|
5/24/2023
|
-0.50 / -0.71%
|
70.20
|
70.80
|
68.00
|
70.00
|
69.12
|
64.45
|
23,100
|
|
5/23/2023
|
+0.40 / +0.57%
|
70.00
|
70.50
|
70.00
|
70.50
|
70.09
|
64.91
|
1,100
|
|
5/22/2023
|
-0.80 / -1.13%
|
70.80
|
70.80
|
70.00
|
70.10
|
70.06
|
64.55
|
1,300
|
|
5/19/2023
|
0.00 / 0.00%
|
69.90
|
71.50
|
69.90
|
70.90
|
70.26
|
65.28
|
10,300
|
|
5/18/2023
|
+1.50 / +2.16%
|
69.30
|
74.00
|
69.30
|
70.90
|
70.86
|
65.28
|
7,800
|
|
5/17/2023
|
0.00 / 0.00%
|
69.20
|
69.40
|
68.70
|
69.40
|
68.95
|
63.90
|
3,000
|
|
5/16/2023
|
0.00 / 0.00%
|
69.00
|
69.40
|
68.90
|
69.40
|
69.00
|
63.90
|
4,100
|
|
5/15/2023
|
-0.10 / -0.14%
|
69.40
|
69.40
|
68.80
|
69.40
|
68.98
|
63.90
|
12,700
|
|
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
|
|
|