Closing price on 9/25/2023
|
|
Open |
73.00 |
High |
73.70 |
Low |
72.80 |
Volume |
2,200 |
Split-adjusted Price |
68.96 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2023
|
-0.20 / -0.27%
|
73.00
|
73.70
|
72.80
|
72.80
|
72.95
|
68.96
|
2,200
|
|
9/22/2023
|
-0.60 / -0.82%
|
73.50
|
73.70
|
73.00
|
73.00
|
73.05
|
69.15
|
17,600
|
|
9/21/2023
|
-0.60 / -0.81%
|
73.60
|
73.60
|
73.60
|
73.60
|
73.60
|
69.72
|
100
|
|
9/20/2023
|
+0.10 / +0.13%
|
74.10
|
74.20
|
74.00
|
74.20
|
74.11
|
70.28
|
3,200
|
|
9/19/2023
|
0.00 / 0.00%
|
74.10
|
74.10
|
73.30
|
74.10
|
73.70
|
70.19
|
900
|
|
9/18/2023
|
-0.70 / -0.94%
|
74.50
|
74.50
|
73.90
|
74.10
|
74.01
|
70.19
|
2,900
|
|
9/15/2023
|
0.00 / 0.00%
|
75.00
|
75.00
|
71.50
|
74.80
|
74.44
|
70.85
|
1,600
|
|
9/14/2023
|
+0.20 / +0.27%
|
74.50
|
74.80
|
74.30
|
74.80
|
74.30
|
70.85
|
4,300
|
|
9/13/2023
|
+0.10 / +0.13%
|
74.40
|
74.60
|
74.20
|
74.60
|
74.48
|
70.66
|
1,800
|
|
9/12/2023
|
0.00 / 0.00%
|
74.40
|
74.50
|
74.40
|
74.50
|
74.41
|
70.57
|
1,000
|
|
9/11/2023
|
0.00 / 0.00%
|
74.50
|
74.60
|
74.00
|
74.50
|
74.43
|
70.57
|
2,100
|
|
9/8/2023
|
-0.10 / -0.13%
|
75.20
|
75.20
|
74.50
|
74.50
|
74.75
|
70.57
|
600
|
|
9/7/2023
|
+0.30 / +0.40%
|
74.30
|
74.70
|
74.00
|
74.60
|
74.26
|
70.66
|
5,800
|
|
9/6/2023
|
0.00 / 0.00%
|
72.60
|
74.30
|
72.60
|
74.30
|
73.44
|
70.38
|
20,200
|
|
9/5/2023
|
0.00 / 0.00%
|
74.70
|
74.80
|
74.00
|
74.30
|
74.40
|
70.38
|
2,100
|
|
8/31/2023
|
+0.30 / +0.41%
|
74.00
|
74.40
|
74.00
|
74.30
|
74.28
|
70.38
|
2,000
|
|
8/30/2023
|
-0.10 / -0.13%
|
74.10
|
74.10
|
74.00
|
74.00
|
74.06
|
70.09
|
1,000
|
|
8/29/2023
|
+0.30 / +0.41%
|
73.50
|
74.10
|
73.50
|
74.10
|
73.72
|
70.19
|
4,300
|
|
8/28/2023
|
+0.10 / +0.14%
|
73.50
|
73.80
|
73.40
|
73.80
|
73.65
|
69.91
|
3,500
|
|
8/25/2023
|
0.00 / 0.00%
|
73.70
|
73.70
|
73.70
|
73.70
|
73.70
|
69.81
|
0
|
|
8/24/2023
|
+1.70 / +2.36%
|
72.30
|
73.70
|
71.90
|
73.70
|
72.08
|
69.81
|
6,500
|
|
8/23/2023
|
+0.10 / +0.14%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.24
|
68.20
|
4,200
|
|
8/22/2023
|
+0.30 / +0.42%
|
72.00
|
72.60
|
71.60
|
71.90
|
72.16
|
68.11
|
18,400
|
|
8/21/2023
|
+0.10 / +0.14%
|
71.50
|
73.00
|
71.50
|
71.60
|
72.07
|
67.82
|
24,600
|
|
8/18/2023
|
-4.00 / -5.30%
|
75.40
|
75.40
|
71.50
|
71.50
|
73.42
|
67.73
|
36,100
|
|
8/17/2023
|
0.00 / 0.00%
|
75.00
|
75.50
|
73.50
|
75.50
|
74.89
|
71.52
|
10,400
|
|
8/16/2023
|
-0.50 / -0.66%
|
76.50
|
76.50
|
74.50
|
75.50
|
75.24
|
71.52
|
14,500
|
|
8/15/2023
|
0.00 / 0.00%
|
75.30
|
76.00
|
75.30
|
76.00
|
75.51
|
71.99
|
10,100
|
|
8/14/2023
|
0.00 / 0.00%
|
76.00
|
76.40
|
76.00
|
76.00
|
76.05
|
71.99
|
3,300
|
|
8/11/2023
|
-0.40 / -0.52%
|
76.40
|
76.40
|
76.00
|
76.00
|
76.14
|
71.99
|
1,800
|
|
|