|
Closing price on 6/16/2022
|
|
| Open |
96.50 |
| High |
96.50 |
| Low |
89.10 |
| Volume |
2,900 |
| Split-adjusted Price |
80.78 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.10 / -0.10%
|
96.50
|
96.50
|
89.10
|
95.70
|
89.90
|
80.78
|
2,900
|
|
|
6/15/2022
|
+1.50 / +1.59%
|
97.70
|
97.70
|
89.00
|
95.80
|
92.30
|
80.86
|
16,800
|
|
|
6/14/2022
|
-3.00 / -3.08%
|
95.00
|
98.00
|
94.00
|
94.30
|
96.21
|
79.60
|
9,100
|
|
|
6/13/2022
|
+0.20 / +0.21%
|
98.90
|
98.90
|
94.30
|
97.30
|
96.11
|
82.13
|
9,200
|
|
|
6/10/2022
|
-0.70 / -0.72%
|
97.80
|
99.00
|
96.00
|
97.10
|
97.76
|
81.96
|
4,600
|
|
|
6/9/2022
|
-1.10 / -1.11%
|
98.50
|
99.90
|
95.00
|
97.80
|
95.92
|
82.55
|
2,500
|
|
|
6/8/2022
|
+4.10 / +4.32%
|
95.50
|
100.00
|
94.00
|
98.90
|
95.41
|
83.48
|
4,300
|
|
|
6/7/2022
|
-0.10 / -0.11%
|
95.00
|
95.00
|
92.00
|
94.80
|
94.40
|
80.02
|
3,500
|
|
|
6/6/2022
|
+1.20 / +1.28%
|
93.90
|
95.00
|
93.70
|
94.90
|
93.75
|
80.10
|
22,800
|
|
|
6/3/2022
|
-0.10 / -0.11%
|
93.00
|
93.80
|
93.00
|
93.70
|
93.58
|
79.09
|
4,500
|
|
|
6/2/2022
|
-0.10 / -0.11%
|
93.80
|
94.00
|
93.80
|
93.80
|
93.91
|
79.17
|
3,300
|
|
|
6/1/2022
|
-0.50 / -0.53%
|
94.10
|
94.10
|
93.00
|
93.90
|
93.85
|
79.26
|
6,500
|
|
|
5/31/2022
|
+0.60 / +0.64%
|
94.00
|
94.60
|
91.50
|
94.40
|
94.07
|
79.68
|
9,000
|
|
|
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
|
|
|