Closing price on 8/11/2023
|
|
Open |
76.40 |
High |
76.40 |
Low |
76.00 |
Volume |
1,800 |
Split-adjusted Price |
71.99 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2023
|
-0.40 / -0.52%
|
76.40
|
76.40
|
76.00
|
76.00
|
76.14
|
71.99
|
1,800
|
|
8/10/2023
|
+0.40 / +0.53%
|
76.00
|
77.00
|
76.00
|
76.40
|
76.61
|
72.37
|
14,400
|
|
8/9/2023
|
0.00 / 0.00%
|
76.00
|
77.00
|
75.00
|
76.00
|
75.82
|
71.99
|
10,600
|
|
8/8/2023
|
-0.90 / -1.17%
|
76.90
|
77.00
|
75.40
|
76.00
|
76.34
|
71.99
|
7,100
|
|
8/7/2023
|
+1.90 / +2.53%
|
75.50
|
76.90
|
75.00
|
76.90
|
75.37
|
72.84
|
31,600
|
|
8/4/2023
|
0.00 / 0.00%
|
75.90
|
75.90
|
74.30
|
75.00
|
74.53
|
71.04
|
7,900
|
|
8/3/2023
|
0.00 / 0.00%
|
75.30
|
75.30
|
74.00
|
75.00
|
74.23
|
71.04
|
7,500
|
|
8/2/2023
|
+1.20 / +1.63%
|
74.00
|
75.30
|
73.40
|
75.00
|
73.92
|
71.04
|
18,000
|
|
8/1/2023
|
-2.20 / -2.89%
|
76.20
|
76.20
|
73.70
|
73.80
|
74.58
|
69.91
|
16,100
|
|
7/31/2023
|
+1.10 / +1.47%
|
79.00
|
79.00
|
73.20
|
76.00
|
76.23
|
71.99
|
28,700
|
|
7/28/2023
|
-0.90 / -1.19%
|
74.70
|
74.90
|
73.20
|
74.90
|
74.00
|
70.95
|
17,000
|
|
7/27/2023
|
-3.20 / -4.05%
|
80.40
|
80.40
|
74.00
|
75.80
|
76.05
|
71.80
|
48,000
|
|
7/26/2023
|
+1.50 / +1.94%
|
79.00
|
80.70
|
78.10
|
79.00
|
79.85
|
74.83
|
16,300
|
|
7/25/2023
|
+2.60 / +3.47%
|
75.40
|
80.10
|
75.00
|
77.50
|
77.81
|
73.41
|
45,400
|
|
7/24/2023
|
+2.40 / +3.31%
|
73.00
|
76.00
|
73.00
|
74.90
|
74.40
|
70.95
|
37,000
|
|
7/21/2023
|
-0.50 / -0.68%
|
72.00
|
72.80
|
71.20
|
72.50
|
72.13
|
68.67
|
6,800
|
|
7/20/2023
|
+1.00 / +1.39%
|
74.00
|
74.00
|
71.50
|
73.00
|
72.33
|
69.15
|
8,100
|
|
7/19/2023
|
0.00 / 0.00%
|
72.30
|
72.30
|
70.20
|
72.00
|
71.70
|
68.20
|
2,300
|
|
7/18/2023
|
0.00 / 0.00%
|
72.40
|
72.40
|
72.00
|
72.00
|
72.25
|
68.20
|
800
|
|
7/17/2023
|
+1.20 / +1.69%
|
71.40
|
72.50
|
71.40
|
72.00
|
71.96
|
68.20
|
20,000
|
|
7/14/2023
|
+0.60 / +0.85%
|
71.20
|
71.20
|
69.60
|
70.80
|
70.62
|
67.06
|
3,800
|
|
7/13/2023
|
-0.60 / -0.85%
|
70.90
|
70.90
|
69.80
|
70.20
|
70.19
|
66.50
|
900
|
|
7/12/2023
|
+0.10 / +0.14%
|
70.50
|
71.00
|
69.70
|
70.80
|
70.21
|
67.06
|
6,500
|
|
7/11/2023
|
+0.80 / +1.14%
|
70.50
|
70.90
|
69.80
|
70.70
|
70.03
|
66.97
|
4,100
|
|
7/10/2023
|
+1.00 / +1.45%
|
68.90
|
70.00
|
68.90
|
69.90
|
69.48
|
66.21
|
23,800
|
|
7/7/2023
|
-0.30 / -0.43%
|
69.40
|
69.40
|
68.90
|
68.90
|
69.21
|
65.26
|
15,600
|
|
7/6/2023
|
+0.50 / +0.73%
|
68.80
|
69.20
|
68.80
|
69.20
|
69.09
|
65.55
|
6,800
|
|
7/5/2023
|
+0.10 / +0.15%
|
68.70
|
69.40
|
68.60
|
68.70
|
68.89
|
65.07
|
11,500
|
|
7/4/2023
|
-0.60 / -0.87%
|
69.20
|
69.20
|
68.60
|
68.60
|
69.17
|
64.98
|
9,000
|
|
7/3/2023
|
0.00 / 0.00%
|
69.20
|
69.40
|
69.20
|
69.20
|
69.22
|
65.55
|
11,200
|
|
|