|
Closing price on 7/22/2021
|
|
| Open |
79.90 |
| High |
79.90 |
| Low |
76.80 |
| Volume |
1,100 |
| Split-adjusted Price |
60.46 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
+1.20 / +1.54%
|
79.90
|
79.90
|
76.80
|
79.00
|
78.18
|
60.46
|
1,100
|
|
|
7/21/2021
|
-1.00 / -1.27%
|
78.00
|
82.00
|
77.80
|
77.80
|
78.67
|
59.54
|
3,000
|
|
|
7/20/2021
|
-0.10 / -0.13%
|
78.00
|
78.80
|
77.90
|
78.80
|
78.00
|
60.31
|
1,000
|
|
|
7/19/2021
|
-0.10 / -0.13%
|
75.10
|
78.90
|
75.10
|
78.90
|
75.10
|
60.39
|
200
|
|
|
7/16/2021
|
+0.40 / +0.51%
|
73.80
|
79.00
|
73.80
|
79.00
|
78.33
|
60.46
|
1,280
|
|
|
7/15/2021
|
-1.20 / -1.50%
|
77.00
|
78.60
|
77.00
|
78.60
|
78.33
|
60.16
|
1,200
|
|
|
7/14/2021
|
+1.50 / +1.92%
|
78.50
|
79.80
|
78.50
|
79.80
|
79.80
|
61.08
|
300
|
|
|
7/13/2021
|
+1.80 / +2.35%
|
75.00
|
82.90
|
75.00
|
78.30
|
75.59
|
59.93
|
11,100
|
|
|
7/12/2021
|
-2.40 / -3.04%
|
76.10
|
78.80
|
74.70
|
76.50
|
75.75
|
58.55
|
4,010
|
|
|
7/9/2021
|
-0.40 / -0.50%
|
78.90
|
78.90
|
75.10
|
78.90
|
75.69
|
60.39
|
5,820
|
|
|
7/8/2021
|
-0.70 / -0.88%
|
78.50
|
79.30
|
76.50
|
79.30
|
77.78
|
60.69
|
900
|
|
|
7/7/2021
|
-0.90 / -1.11%
|
80.80
|
80.80
|
77.00
|
80.00
|
79.00
|
61.23
|
5,000
|
|
|
7/6/2021
|
-1.10 / -1.34%
|
79.00
|
81.00
|
78.00
|
80.90
|
78.97
|
61.92
|
18,400
|
|
|
7/5/2021
|
-0.80 / -0.97%
|
84.90
|
84.90
|
78.50
|
82.00
|
80.00
|
62.76
|
1,800
|
|
|
7/2/2021
|
+2.80 / +3.50%
|
80.00
|
83.00
|
79.00
|
82.80
|
80.75
|
63.37
|
23,900
|
|
|
7/1/2021
|
-0.70 / -0.87%
|
80.70
|
80.70
|
79.50
|
80.00
|
79.85
|
61.23
|
6,700
|
|
|
6/30/2021
|
0.00 / 0.00%
|
80.60
|
80.70
|
79.00
|
80.70
|
80.27
|
61.76
|
7,500
|
|
|
6/29/2021
|
-0.70 / -0.86%
|
81.00
|
81.40
|
80.00
|
80.70
|
80.58
|
61.76
|
306,900
|
|
|
6/28/2021
|
-1.60 / -1.93%
|
82.70
|
82.70
|
80.00
|
81.40
|
81.13
|
62.30
|
6,200
|
|
|
6/25/2021
|
+1.00 / +1.22%
|
83.00
|
83.90
|
81.20
|
83.00
|
82.22
|
63.52
|
1,800
|
|
|
6/24/2021
|
-1.00 / -1.18%
|
84.90
|
84.90
|
83.10
|
84.00
|
84.38
|
62.76
|
304,800
|
|
|
6/23/2021
|
-0.50 / -0.58%
|
85.00
|
85.30
|
83.00
|
85.00
|
84.38
|
63.51
|
3,200
|
|
|
6/22/2021
|
0.00 / 0.00%
|
85.50
|
85.70
|
85.00
|
85.50
|
85.29
|
63.88
|
6,800
|
|
|
6/21/2021
|
-2.50 / -2.84%
|
85.00
|
86.00
|
83.10
|
85.50
|
84.73
|
63.88
|
27,300
|
|
|
6/18/2021
|
+5.80 / +7.06%
|
81.00
|
90.00
|
80.90
|
88.00
|
82.82
|
65.75
|
17,100
|
|
|
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
|
|
|