Closing price on 6/26/2023
|
|
Open |
69.00 |
High |
69.50 |
Low |
69.00 |
Volume |
2,200 |
Split-adjusted Price |
65.74 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2023
|
-0.20 / -0.29%
|
69.00
|
69.50
|
69.00
|
69.40
|
69.44
|
65.74
|
2,200
|
|
6/23/2023
|
0.00 / 0.00%
|
70.20
|
70.20
|
69.00
|
69.60
|
69.41
|
65.93
|
5,600
|
|
6/22/2023
|
+0.30 / +0.42%
|
71.30
|
71.60
|
70.50
|
71.60
|
71.30
|
65.93
|
8,200
|
|
6/21/2023
|
+1.30 / +1.86%
|
70.50
|
71.30
|
70.50
|
71.30
|
70.77
|
65.65
|
12,900
|
|
6/20/2023
|
-0.20 / -0.28%
|
70.20
|
70.50
|
70.00
|
70.00
|
70.30
|
64.45
|
4,500
|
|
6/19/2023
|
-0.50 / -0.71%
|
70.70
|
70.70
|
69.10
|
70.20
|
69.80
|
64.64
|
4,800
|
|
6/16/2023
|
+0.30 / +0.43%
|
70.20
|
70.70
|
70.10
|
70.70
|
70.20
|
65.10
|
900
|
|
6/15/2023
|
0.00 / 0.00%
|
70.10
|
70.40
|
69.90
|
70.40
|
70.00
|
64.82
|
22,900
|
|
6/14/2023
|
+0.30 / +0.43%
|
70.20
|
70.50
|
70.10
|
70.40
|
70.29
|
64.82
|
6,800
|
|
6/13/2023
|
+0.20 / +0.29%
|
70.00
|
70.30
|
70.00
|
70.10
|
70.03
|
64.55
|
17,400
|
|
6/12/2023
|
+0.30 / +0.43%
|
69.60
|
70.00
|
69.50
|
69.90
|
69.79
|
64.36
|
8,900
|
|
6/9/2023
|
+0.20 / +0.29%
|
69.50
|
69.60
|
69.00
|
69.60
|
69.12
|
64.09
|
6,800
|
|
6/8/2023
|
+0.10 / +0.14%
|
69.30
|
69.80
|
69.30
|
69.40
|
69.55
|
63.90
|
8,300
|
|
6/7/2023
|
0.00 / 0.00%
|
69.30
|
69.50
|
69.00
|
69.30
|
69.10
|
63.81
|
31,900
|
|
6/6/2023
|
0.00 / 0.00%
|
69.40
|
69.40
|
69.10
|
69.30
|
69.25
|
63.81
|
2,100
|
|
6/5/2023
|
0.00 / 0.00%
|
69.10
|
69.50
|
69.00
|
69.30
|
69.30
|
63.81
|
7,100
|
|
6/2/2023
|
+0.70 / +1.02%
|
68.90
|
69.70
|
68.60
|
69.30
|
69.07
|
63.81
|
23,100
|
|
6/1/2023
|
+1.40 / +2.08%
|
67.20
|
68.70
|
67.20
|
68.60
|
68.08
|
63.16
|
7,500
|
|
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
|
|
|