|
Closing price on 6/17/2021
|
|
| Open |
81.90 |
| High |
82.20 |
| Low |
81.20 |
| Volume |
2,100 |
| Split-adjusted Price |
61.41 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
-0.60 / -0.72%
|
81.90
|
82.20
|
81.20
|
82.20
|
81.90
|
61.41
|
2,100
|
|
|
6/16/2021
|
-0.10 / -0.12%
|
82.00
|
82.80
|
80.50
|
82.80
|
81.00
|
61.86
|
4,000
|
|
|
6/15/2021
|
+3.20 / +4.02%
|
79.80
|
87.60
|
79.80
|
82.90
|
82.17
|
61.94
|
12,900
|
|
|
6/14/2021
|
-0.10 / -0.13%
|
79.70
|
79.80
|
79.00
|
79.70
|
79.33
|
59.55
|
1,500
|
|
|
6/11/2021
|
0.00 / 0.00%
|
79.50
|
79.80
|
78.10
|
79.80
|
78.95
|
59.62
|
17,200
|
|
|
6/10/2021
|
+0.10 / +0.13%
|
79.00
|
79.80
|
78.00
|
79.80
|
78.41
|
59.62
|
18,900
|
|
|
6/9/2021
|
+0.20 / +0.25%
|
78.50
|
79.80
|
78.30
|
79.70
|
78.93
|
59.55
|
12,200
|
|
|
6/8/2021
|
-0.40 / -0.50%
|
79.90
|
79.90
|
79.00
|
79.50
|
79.46
|
59.40
|
13,000
|
|
|
6/7/2021
|
-1.00 / -1.24%
|
80.00
|
80.00
|
78.70
|
79.90
|
78.86
|
59.70
|
7,000
|
|
|
6/4/2021
|
-1.60 / -1.94%
|
81.00
|
81.00
|
79.50
|
80.90
|
80.00
|
60.44
|
8,960
|
|
|
6/3/2021
|
-0.50 / -0.60%
|
82.90
|
82.90
|
78.50
|
82.50
|
81.25
|
61.64
|
10,400
|
|
|
6/2/2021
|
+4.00 / +5.06%
|
79.00
|
83.90
|
77.00
|
83.00
|
79.86
|
62.01
|
49,800
|
|
|
6/1/2021
|
-0.50 / -0.63%
|
77.90
|
79.00
|
77.90
|
79.00
|
77.96
|
59.02
|
4,900
|
|
|
5/31/2021
|
-0.50 / -0.63%
|
81.00
|
83.00
|
76.00
|
79.50
|
77.81
|
59.40
|
11,400
|
|
|
5/28/2021
|
+5.30 / +7.10%
|
74.50
|
82.10
|
73.00
|
80.00
|
76.01
|
59.77
|
42,100
|
|
|
5/27/2021
|
-0.30 / -0.40%
|
74.90
|
74.90
|
72.80
|
74.70
|
74.03
|
55.81
|
6,202
|
|
|
5/26/2021
|
+2.10 / +2.88%
|
72.50
|
75.00
|
72.50
|
75.00
|
73.67
|
56.04
|
9,800
|
|
|
5/25/2021
|
+0.30 / +0.41%
|
72.40
|
72.90
|
72.30
|
72.90
|
72.58
|
54.47
|
6,600
|
|
|
5/24/2021
|
-0.10 / -0.14%
|
72.70
|
72.90
|
72.60
|
72.60
|
72.74
|
54.24
|
7,300
|
|
|
5/21/2021
|
-0.80 / -1.09%
|
72.70
|
73.90
|
72.50
|
72.70
|
72.92
|
54.32
|
7,200
|
|
|
5/20/2021
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.27
|
54.91
|
5,500
|
|
|
5/19/2021
|
+0.60 / +0.82%
|
73.50
|
74.00
|
73.00
|
74.00
|
73.15
|
55.29
|
27,200
|
|
|
5/18/2021
|
-0.60 / -0.81%
|
73.50
|
73.50
|
73.10
|
73.40
|
73.28
|
54.84
|
3,102
|
|
|
5/17/2021
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.60
|
74.00
|
73.85
|
55.29
|
7,000
|
|
|
5/14/2021
|
-0.10 / -0.13%
|
74.10
|
74.20
|
73.20
|
74.00
|
73.91
|
55.29
|
4,400
|
|
|
5/13/2021
|
-0.20 / -0.27%
|
74.30
|
74.30
|
73.00
|
74.10
|
74.10
|
55.36
|
4,300
|
|
|
5/12/2021
|
+0.30 / +0.41%
|
74.00
|
74.30
|
74.00
|
74.30
|
74.22
|
55.51
|
5,100
|
|
|
5/11/2021
|
-0.20 / -0.27%
|
74.20
|
74.20
|
74.00
|
74.00
|
74.02
|
55.29
|
1,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.10
|
74.20
|
73.98
|
55.44
|
15,400
|
|
|
5/7/2021
|
0.00 / 0.00%
|
73.90
|
74.20
|
73.90
|
74.20
|
74.05
|
55.44
|
3,200
|
|
|