Closing price on 8/2/2023
|
|
Open |
74.00 |
High |
75.30 |
Low |
73.40 |
Volume |
18,000 |
Split-adjusted Price |
71.04 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/30/2023
|
+0.70 / +1.02%
|
68.90
|
69.30
|
68.80
|
69.20
|
68.96
|
65.55
|
2,700
|
|
6/29/2023
|
-0.40 / -0.58%
|
68.90
|
68.90
|
68.50
|
68.50
|
68.75
|
64.89
|
400
|
|
6/28/2023
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.70
|
68.90
|
69.26
|
65.26
|
6,200
|
|
6/27/2023
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.40
|
69.40
|
69.41
|
65.74
|
4,400
|
|
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
|
|
|