|
Closing price on 8/5/2022
|
|
| Open |
90.00 |
| High |
91.00 |
| Low |
90.00 |
| Volume |
3,700 |
| Split-adjusted Price |
79.85 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.50 / -0.55%
|
90.00
|
91.00
|
90.00
|
90.50
|
90.15
|
79.85
|
3,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.70
|
91.00
|
90.93
|
80.29
|
2,100
|
|
|
8/3/2022
|
-0.10 / -0.11%
|
90.50
|
91.90
|
90.10
|
91.00
|
91.01
|
80.29
|
4,400
|
|
|
8/2/2022
|
-3.30 / -3.50%
|
92.20
|
94.10
|
91.10
|
91.10
|
91.78
|
80.38
|
7,200
|
|
|
8/1/2022
|
+0.70 / +0.75%
|
93.30
|
95.00
|
91.70
|
94.40
|
93.57
|
83.29
|
8,500
|
|
|
7/29/2022
|
+2.10 / +2.29%
|
90.10
|
93.70
|
90.10
|
93.70
|
93.49
|
82.68
|
24,100
|
|
|
7/28/2022
|
+5.20 / +6.02%
|
87.30
|
91.90
|
86.40
|
91.60
|
89.70
|
80.82
|
68,700
|
|
|
7/27/2022
|
-0.10 / -0.12%
|
87.20
|
87.20
|
84.60
|
86.40
|
86.00
|
76.24
|
13,100
|
|
|
7/26/2022
|
-1.10 / -1.26%
|
85.60
|
86.50
|
85.00
|
86.50
|
85.50
|
76.32
|
3,500
|
|
|
7/25/2022
|
+1.20 / +1.39%
|
87.00
|
91.00
|
84.00
|
87.60
|
87.66
|
77.29
|
6,900
|
|
|
7/22/2022
|
-5.60 / -6.09%
|
88.00
|
89.90
|
86.40
|
86.40
|
87.65
|
76.24
|
14,900
|
|
|
7/21/2022
|
+5.60 / +6.48%
|
85.00
|
92.00
|
84.50
|
92.00
|
85.20
|
81.18
|
52,900
|
|
|
7/20/2022
|
-0.10 / -0.12%
|
85.00
|
86.40
|
85.00
|
86.40
|
85.07
|
76.24
|
8,100
|
|
|
7/19/2022
|
+0.50 / +0.58%
|
85.00
|
86.80
|
84.20
|
86.50
|
85.15
|
76.32
|
4,100
|
|
|
7/18/2022
|
-1.60 / -1.83%
|
87.60
|
87.60
|
85.00
|
86.00
|
85.49
|
75.88
|
1,200
|
|
|
7/15/2022
|
-0.20 / -0.23%
|
89.70
|
89.70
|
86.00
|
87.60
|
86.26
|
77.29
|
4,800
|
|
|
7/14/2022
|
-0.20 / -0.23%
|
88.00
|
88.00
|
83.00
|
87.80
|
85.84
|
77.47
|
6,000
|
|
|
7/13/2022
|
-0.90 / -1.01%
|
87.40
|
89.00
|
87.00
|
88.00
|
87.84
|
77.65
|
12,800
|
|
|
7/12/2022
|
-0.30 / -0.34%
|
89.00
|
89.00
|
88.00
|
88.90
|
88.24
|
78.44
|
800
|
|
|
7/11/2022
|
+1.00 / +1.13%
|
89.40
|
89.40
|
88.10
|
89.20
|
88.76
|
78.71
|
1,400
|
|
|
7/8/2022
|
0.00 / 0.00%
|
92.20
|
92.20
|
92.20
|
92.20
|
92.20
|
77.82
|
0
|
|
|
7/7/2022
|
-0.20 / -0.22%
|
90.00
|
92.40
|
90.00
|
92.20
|
90.57
|
77.82
|
1,900
|
|
|
7/6/2022
|
-0.30 / -0.32%
|
92.60
|
92.60
|
92.40
|
92.40
|
92.41
|
77.99
|
4,200
|
|
|
7/5/2022
|
+0.40 / +0.43%
|
94.00
|
94.00
|
90.20
|
92.70
|
92.44
|
78.25
|
6,500
|
|
|
7/4/2022
|
+0.50 / +0.54%
|
92.90
|
92.90
|
90.90
|
92.30
|
92.03
|
77.91
|
400
|
|
|
7/1/2022
|
-1.70 / -1.82%
|
90.20
|
92.30
|
90.00
|
91.80
|
90.40
|
77.49
|
3,200
|
|
|
6/30/2022
|
+1.50 / +1.63%
|
92.00
|
93.80
|
92.00
|
93.50
|
92.60
|
78.92
|
10,000
|
|
|
6/29/2022
|
-0.40 / -0.43%
|
92.40
|
92.40
|
92.00
|
92.00
|
92.13
|
77.65
|
1,700
|
|
|
6/28/2022
|
-0.40 / -0.43%
|
93.40
|
93.40
|
90.10
|
92.40
|
90.99
|
77.99
|
2,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
93.70
|
93.70
|
90.00
|
92.80
|
90.59
|
78.33
|
6,200
|
|
|