|
Closing price on 9/30/2021
|
|
| Open |
82.00 |
| High |
83.00 |
| Low |
81.90 |
| Volume |
10,800 |
| Split-adjusted Price |
68.40 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+1.00 / +1.22%
|
82.00
|
83.00
|
81.90
|
83.00
|
82.13
|
68.40
|
10,800
|
|
|
9/29/2021
|
+1.00 / +1.23%
|
80.00
|
82.00
|
80.00
|
82.00
|
81.67
|
67.57
|
9,000
|
|
|
9/28/2021
|
+0.90 / +1.12%
|
79.90
|
81.50
|
78.10
|
81.00
|
80.45
|
66.75
|
4,400
|
|
|
9/27/2021
|
-0.10 / -0.12%
|
80.10
|
80.30
|
80.10
|
80.10
|
80.11
|
66.01
|
9,200
|
|
|
9/24/2021
|
+0.30 / +0.38%
|
80.50
|
80.50
|
79.80
|
80.20
|
79.97
|
66.09
|
4,900
|
|
|
9/23/2021
|
0.00 / 0.00%
|
79.90
|
79.90
|
78.10
|
79.90
|
79.72
|
65.84
|
10,800
|
|
|
9/22/2021
|
+0.90 / +1.14%
|
78.70
|
79.90
|
78.70
|
79.90
|
79.31
|
65.84
|
5,800
|
|
|
9/21/2021
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.00
|
79.00
|
79.03
|
65.10
|
4,400
|
|
|
9/20/2021
|
-1.00 / -1.25%
|
78.30
|
79.60
|
78.30
|
79.00
|
79.31
|
65.10
|
2,900
|
|
|
9/17/2021
|
-0.90 / -1.11%
|
79.90
|
80.00
|
79.50
|
80.00
|
79.60
|
65.93
|
2,500
|
|
|
9/16/2021
|
-0.70 / -0.86%
|
81.50
|
81.50
|
80.10
|
80.90
|
81.01
|
66.67
|
1,200
|
|
|
9/15/2021
|
+1.50 / +1.87%
|
79.00
|
81.90
|
79.00
|
81.60
|
80.27
|
67.24
|
11,100
|
|
|
9/14/2021
|
0.00 / 0.00%
|
78.30
|
80.30
|
78.30
|
80.10
|
79.71
|
66.01
|
3,500
|
|
|
9/13/2021
|
-0.10 / -0.12%
|
78.40
|
80.50
|
78.40
|
80.10
|
79.54
|
66.01
|
8,700
|
|
|
9/10/2021
|
+1.20 / +1.52%
|
77.10
|
80.20
|
77.10
|
80.20
|
80.00
|
66.09
|
2,000
|
|
|
9/9/2021
|
-0.90 / -1.13%
|
79.90
|
80.20
|
78.00
|
79.00
|
79.21
|
65.10
|
3,800
|
|
|
9/8/2021
|
+0.40 / +0.50%
|
76.30
|
80.30
|
76.30
|
79.90
|
79.89
|
65.84
|
26,700
|
|
|
9/7/2021
|
+1.00 / +1.27%
|
78.50
|
79.70
|
78.50
|
79.50
|
79.02
|
65.51
|
5,100
|
|
|
9/6/2021
|
+0.60 / +0.77%
|
77.90
|
78.50
|
77.90
|
78.50
|
78.05
|
64.69
|
8,200
|
|
|
8/27/2021
|
+0.70 / +0.91%
|
75.30
|
77.90
|
75.30
|
77.90
|
77.41
|
64.19
|
21,600
|
|
|
8/26/2021
|
+0.30 / +0.39%
|
76.90
|
77.20
|
75.20
|
77.20
|
77.03
|
63.62
|
17,500
|
|
|
8/25/2021
|
+0.20 / +0.26%
|
76.60
|
76.90
|
74.80
|
76.90
|
76.62
|
63.37
|
6,800
|
|
|
8/24/2021
|
-1.20 / -1.54%
|
77.00
|
77.00
|
75.40
|
76.70
|
76.21
|
63.21
|
2,900
|
|
|
8/23/2021
|
+0.70 / +0.91%
|
74.60
|
78.60
|
74.60
|
77.90
|
76.36
|
64.19
|
1,100
|
|
|
8/20/2021
|
+0.20 / +0.26%
|
76.00
|
77.70
|
75.60
|
77.20
|
76.41
|
63.62
|
3,900
|
|
|
8/19/2021
|
0.00 / 0.00%
|
76.00
|
78.00
|
76.00
|
77.00
|
77.21
|
63.45
|
4,300
|
|
|
8/18/2021
|
+1.00 / +1.32%
|
76.00
|
77.00
|
75.80
|
77.00
|
76.79
|
63.45
|
5,600
|
|
|
8/17/2021
|
-1.70 / -2.19%
|
77.50
|
79.80
|
75.70
|
76.00
|
76.57
|
62.63
|
10,200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
77.70
|
77.70
|
77.70
|
77.70
|
77.70
|
64.03
|
800
|
|
|
8/13/2021
|
+0.70 / +0.91%
|
77.80
|
77.80
|
76.20
|
77.70
|
77.22
|
64.03
|
3,600
|
|
|