Closing price on 5/9/2024
|
|
Open |
76.70 |
High |
76.70 |
Low |
74.40 |
Volume |
3,600 |
Split-adjusted Price |
72.61 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
-0.60 / -0.80%
|
76.70
|
76.70
|
74.40
|
74.50
|
74.62
|
72.61
|
3,600
|
|
5/8/2024
|
+0.10 / +0.13%
|
75.00
|
75.60
|
74.50
|
75.10
|
74.98
|
73.20
|
7,600
|
|
5/7/2024
|
0.00 / 0.00%
|
74.60
|
75.00
|
74.50
|
75.00
|
74.69
|
73.10
|
9,700
|
|
5/6/2024
|
+0.20 / +0.27%
|
77.00
|
77.00
|
74.60
|
75.00
|
74.98
|
73.10
|
3,900
|
|
5/3/2024
|
0.00 / 0.00%
|
74.70
|
74.80
|
74.70
|
74.80
|
74.73
|
72.91
|
300
|
|
5/2/2024
|
-1.00 / -1.32%
|
75.70
|
75.80
|
74.80
|
74.80
|
75.52
|
72.91
|
4,300
|
|
4/26/2024
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.00
|
75.80
|
75.70
|
73.88
|
2,400
|
|
4/25/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
74.08
|
0
|
|
4/24/2024
|
-0.40 / -0.52%
|
76.00
|
76.40
|
76.00
|
76.00
|
76.04
|
74.08
|
900
|
|
4/23/2024
|
0.00 / 0.00%
|
76.40
|
77.00
|
76.40
|
76.40
|
76.68
|
74.47
|
15,800
|
|
4/22/2024
|
+0.40 / +0.53%
|
75.60
|
76.40
|
75.60
|
76.40
|
76.00
|
74.47
|
200
|
|
4/19/2024
|
-1.90 / -2.44%
|
74.30
|
76.00
|
74.30
|
76.00
|
75.74
|
74.08
|
1,900
|
|
4/17/2024
|
+0.80 / +1.04%
|
77.90
|
77.90
|
77.90
|
77.90
|
77.90
|
75.93
|
100
|
|
4/16/2024
|
-0.30 / -0.39%
|
75.40
|
77.10
|
74.10
|
77.10
|
74.87
|
75.15
|
1,500
|
|
4/15/2024
|
0.00 / 0.00%
|
77.40
|
77.70
|
76.40
|
77.40
|
77.26
|
75.44
|
5,600
|
|
4/12/2024
|
-0.80 / -1.02%
|
78.10
|
78.10
|
77.40
|
77.40
|
77.90
|
75.44
|
700
|
|
4/11/2024
|
+2.20 / +2.89%
|
75.90
|
78.20
|
75.90
|
78.20
|
76.91
|
76.22
|
16,900
|
|
4/10/2024
|
-0.40 / -0.52%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
74.08
|
100
|
|
4/9/2024
|
-0.10 / -0.13%
|
76.50
|
76.50
|
76.40
|
76.40
|
76.48
|
74.47
|
400
|
|
4/8/2024
|
0.00 / 0.00%
|
76.50
|
76.90
|
76.50
|
76.50
|
76.51
|
74.56
|
3,500
|
|
4/5/2024
|
-0.40 / -0.52%
|
77.00
|
77.00
|
76.30
|
76.50
|
76.82
|
74.56
|
4,100
|
|
4/4/2024
|
-0.70 / -0.90%
|
76.60
|
76.90
|
76.50
|
76.90
|
76.60
|
74.95
|
600
|
|
4/3/2024
|
+0.50 / +0.65%
|
77.00
|
78.00
|
77.00
|
77.60
|
77.64
|
75.64
|
9,600
|
|
4/2/2024
|
+0.10 / +0.13%
|
77.00
|
77.20
|
76.80
|
77.10
|
77.01
|
75.15
|
6,000
|
|
4/1/2024
|
+1.40 / +1.85%
|
75.60
|
77.00
|
75.60
|
77.00
|
76.59
|
75.05
|
5,500
|
|
3/29/2024
|
+0.10 / +0.13%
|
75.50
|
76.50
|
75.50
|
75.60
|
76.02
|
73.69
|
9,800
|
|
3/28/2024
|
0.00 / 0.00%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
73.59
|
0
|
|
3/27/2024
|
+0.10 / +0.13%
|
75.60
|
76.20
|
75.50
|
75.50
|
75.73
|
73.59
|
5,100
|
|
3/26/2024
|
+0.40 / +0.53%
|
75.00
|
75.80
|
75.00
|
75.40
|
75.40
|
73.49
|
8,100
|
|
3/25/2024
|
-0.70 / -0.92%
|
77.10
|
77.10
|
74.70
|
75.00
|
75.03
|
73.10
|
2,300
|
|
|