|
Closing price on 6/17/2024
|
|
| Open |
77.20 |
| High |
77.20 |
| Low |
76.50 |
| Volume |
5,800 |
| Split-adjusted Price |
74.56 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.60 / -0.78%
|
77.20
|
77.20
|
76.50
|
76.50
|
76.94
|
74.56
|
5,800
|
|
|
6/14/2024
|
+1.20 / +1.58%
|
76.00
|
78.60
|
76.00
|
77.10
|
77.49
|
75.15
|
9,700
|
|
|
6/13/2024
|
+1.00 / +1.34%
|
76.50
|
76.50
|
75.50
|
75.90
|
75.88
|
73.98
|
8,700
|
|
|
6/12/2024
|
+0.40 / +0.54%
|
74.70
|
75.00
|
74.70
|
74.90
|
74.95
|
73.00
|
2,200
|
|
|
6/11/2024
|
-0.40 / -0.53%
|
75.30
|
75.30
|
74.10
|
74.50
|
74.79
|
72.61
|
3,100
|
|
|
6/10/2024
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.90
|
74.90
|
74.93
|
73.00
|
300
|
|
|
6/7/2024
|
-0.20 / -0.27%
|
75.10
|
75.20
|
74.30
|
74.90
|
74.64
|
73.00
|
1,300
|
|
|
6/6/2024
|
-0.10 / -0.13%
|
75.30
|
76.40
|
74.10
|
75.10
|
74.91
|
73.20
|
7,000
|
|
|
6/5/2024
|
+0.30 / +0.40%
|
75.10
|
75.40
|
75.00
|
75.20
|
75.18
|
73.30
|
6,900
|
|
|
6/4/2024
|
+0.20 / +0.27%
|
74.80
|
75.30
|
74.70
|
74.90
|
74.80
|
73.00
|
3,000
|
|
|
6/3/2024
|
+0.10 / +0.13%
|
74.70
|
74.90
|
74.60
|
74.70
|
74.81
|
72.81
|
2,200
|
|
|
5/31/2024
|
+0.20 / +0.27%
|
74.70
|
74.70
|
74.40
|
74.60
|
74.59
|
72.71
|
2,700
|
|
|
5/30/2024
|
-0.20 / -0.27%
|
74.60
|
74.60
|
73.80
|
74.40
|
74.00
|
72.52
|
3,600
|
|
|
5/29/2024
|
+0.10 / +0.13%
|
74.50
|
74.60
|
74.20
|
74.60
|
74.46
|
72.71
|
3,400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
74.50
|
74.60
|
74.00
|
74.50
|
74.49
|
72.61
|
3,100
|
|
|
5/27/2024
|
+0.10 / +0.13%
|
74.40
|
74.80
|
73.50
|
74.50
|
74.16
|
72.61
|
6,400
|
|
|
5/24/2024
|
+0.10 / +0.13%
|
74.30
|
74.50
|
74.00
|
74.40
|
74.17
|
72.52
|
11,200
|
|
|
5/23/2024
|
-0.20 / -0.27%
|
74.50
|
74.90
|
74.20
|
74.30
|
74.43
|
72.42
|
6,700
|
|
|
5/22/2024
|
-1.10 / -1.46%
|
75.60
|
75.60
|
74.50
|
74.50
|
75.09
|
72.61
|
18,100
|
|
|
5/21/2024
|
-0.40 / -0.53%
|
76.00
|
76.00
|
75.20
|
75.60
|
75.83
|
73.69
|
4,000
|
|
|
5/20/2024
|
-0.50 / -0.65%
|
75.80
|
76.00
|
75.80
|
76.00
|
75.98
|
74.08
|
3,700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
76.50
|
76.50
|
74.80
|
76.50
|
75.46
|
74.56
|
1,800
|
|
|
5/16/2024
|
+1.80 / +2.41%
|
74.70
|
76.50
|
74.70
|
76.50
|
76.09
|
74.56
|
13,200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
74.20
|
75.20
|
74.20
|
74.70
|
74.97
|
72.81
|
3,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
72.81
|
0
|
|
|
5/13/2024
|
+0.20 / +0.27%
|
74.90
|
75.60
|
74.50
|
74.70
|
75.11
|
72.81
|
17,700
|
|
|
5/10/2024
|
0.00 / 0.00%
|
75.30
|
75.30
|
74.50
|
74.50
|
74.79
|
72.61
|
2,000
|
|
|
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
|
|
|