|
Closing price on 8/31/2017
|
|
| Open |
119.10 |
| High |
125.00 |
| Low |
119.10 |
| Volume |
26,070 |
| Split-adjusted Price |
73.29 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-3.50 / -2.73%
|
119.10
|
125.00
|
119.10
|
124.50
|
124.58
|
73.29
|
26,070
|
|
|
8/30/2017
|
-0.70 / -0.54%
|
125.00
|
128.00
|
125.00
|
128.00
|
126.50
|
75.35
|
25,020
|
|
|
8/29/2017
|
+3.70 / +2.96%
|
129.00
|
129.00
|
128.70
|
128.70
|
128.85
|
75.76
|
24,930
|
|
|
8/28/2017
|
-1.00 / -0.79%
|
126.00
|
127.70
|
120.10
|
125.00
|
120.15
|
73.58
|
38,040
|
|
|
8/25/2017
|
+1.00 / +0.80%
|
128.00
|
128.00
|
120.00
|
126.00
|
121.74
|
74.17
|
26,270
|
|
|
8/24/2017
|
-3.00 / -2.34%
|
130.00
|
130.00
|
124.00
|
125.00
|
125.00
|
72.70
|
25,450
|
|
|
8/23/2017
|
-0.90 / -0.70%
|
125.00
|
128.00
|
123.00
|
128.00
|
124.81
|
74.44
|
26,220
|
|
|
8/22/2017
|
+0.40 / +0.31%
|
126.20
|
132.40
|
126.20
|
128.90
|
128.43
|
74.97
|
24,930
|
|
|
8/21/2017
|
-3.40 / -2.58%
|
131.90
|
131.90
|
128.50
|
128.50
|
130.00
|
74.74
|
25,190
|
|
|
8/18/2017
|
+3.90 / +3.05%
|
131.90
|
131.90
|
131.90
|
131.90
|
131.90
|
76.71
|
24,910
|
|
|
8/17/2017
|
0.00 / 0.00%
|
128.00
|
128.00
|
124.60
|
128.00
|
125.00
|
74.44
|
25,370
|
|
|
8/16/2017
|
0.00 / 0.00%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
74.44
|
24,900
|
|
|
8/15/2017
|
+0.50 / +0.39%
|
129.00
|
129.00
|
128.00
|
128.00
|
128.50
|
74.44
|
28,650
|
|
|
8/14/2017
|
-2.40 / -1.85%
|
129.90
|
129.90
|
127.50
|
127.50
|
129.32
|
74.15
|
26,220
|
|
|
8/11/2017
|
+4.90 / +3.92%
|
126.00
|
131.00
|
121.00
|
129.90
|
125.73
|
75.55
|
35,810
|
|
|
8/10/2017
|
-0.90 / -0.71%
|
126.10
|
134.50
|
120.00
|
125.00
|
124.16
|
72.70
|
31,760
|
|
|
8/9/2017
|
+6.00 / +5.00%
|
123.50
|
128.20
|
116.70
|
125.90
|
121.99
|
73.22
|
26,300
|
|
|
8/8/2017
|
0.00 / 0.00%
|
123.50
|
125.00
|
115.50
|
119.90
|
118.42
|
69.73
|
25,650
|
|
|
8/7/2017
|
0.00 / 0.00%
|
119.00
|
123.90
|
119.00
|
119.90
|
120.45
|
69.73
|
24,970
|
|
|
8/4/2017
|
0.00 / 0.00%
|
125.00
|
125.00
|
119.90
|
119.90
|
122.45
|
69.73
|
28,020
|
|
|
8/3/2017
|
-1.60 / -1.32%
|
116.10
|
120.00
|
116.00
|
119.90
|
116.39
|
69.73
|
27,270
|
|
|
8/2/2017
|
-0.50 / -0.41%
|
122.00
|
122.00
|
116.00
|
121.50
|
121.05
|
70.66
|
25,650
|
|
|
8/1/2017
|
-1.50 / -1.21%
|
117.00
|
122.50
|
117.00
|
122.00
|
117.68
|
70.95
|
26,700
|
|
|
7/31/2017
|
+5.50 / +4.66%
|
120.00
|
126.00
|
118.00
|
123.50
|
119.00
|
71.83
|
25,830
|
|
|
7/28/2017
|
+6.00 / +5.36%
|
115.00
|
119.80
|
112.50
|
118.00
|
115.81
|
68.63
|
30,140
|
|
|
7/27/2017
|
+0.50 / +0.45%
|
114.50
|
114.50
|
111.60
|
112.00
|
111.64
|
65.14
|
27,810
|
|
|
7/26/2017
|
+3.50 / +3.24%
|
108.60
|
115.50
|
108.60
|
111.50
|
111.53
|
64.85
|
31,570
|
|
|
7/25/2017
|
+1.20 / +1.12%
|
106.50
|
108.00
|
106.10
|
108.00
|
106.14
|
62.81
|
27,820
|
|
|
7/24/2017
|
-0.90 / -0.84%
|
106.00
|
107.60
|
105.60
|
106.80
|
106.16
|
62.11
|
28,460
|
|
|
7/21/2017
|
0.00 / 0.00%
|
107.00
|
107.70
|
106.10
|
107.70
|
106.53
|
62.64
|
32,240
|
|
|