Closing price on 9/30/2022
|
|
Open |
80.60 |
High |
81.90 |
Low |
80.50 |
Volume |
12,500 |
Split-adjusted Price |
72.26 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
-0.40 / -0.49%
|
80.60
|
81.90
|
80.50
|
81.90
|
81.62
|
72.26
|
12,500
|
|
9/29/2022
|
-0.10 / -0.12%
|
81.80
|
82.70
|
81.00
|
82.30
|
82.14
|
72.62
|
5,600
|
|
9/28/2022
|
-0.40 / -0.48%
|
82.70
|
82.70
|
81.50
|
82.40
|
82.17
|
72.71
|
3,800
|
|
9/27/2022
|
-0.10 / -0.12%
|
83.00
|
83.00
|
82.00
|
82.80
|
82.76
|
73.06
|
4,300
|
|
9/26/2022
|
-0.60 / -0.72%
|
82.50
|
83.00
|
82.00
|
82.90
|
82.40
|
73.15
|
3,900
|
|
9/23/2022
|
+0.70 / +0.85%
|
83.60
|
83.60
|
83.30
|
83.50
|
83.44
|
73.68
|
800
|
|
9/22/2022
|
-0.30 / -0.36%
|
83.40
|
83.70
|
82.80
|
82.80
|
83.39
|
73.06
|
3,900
|
|
9/21/2022
|
+0.10 / +0.12%
|
84.20
|
84.20
|
83.00
|
83.10
|
83.33
|
73.32
|
1,000
|
|
9/20/2022
|
-0.40 / -0.48%
|
82.30
|
83.00
|
82.10
|
83.00
|
82.75
|
73.24
|
3,800
|
|
9/19/2022
|
+0.50 / +0.60%
|
81.80
|
84.10
|
81.80
|
83.40
|
82.88
|
73.59
|
4,700
|
|
9/16/2022
|
0.00 / 0.00%
|
83.00
|
83.00
|
82.10
|
82.90
|
82.68
|
73.15
|
8,800
|
|
9/15/2022
|
+0.10 / +0.12%
|
83.00
|
83.00
|
82.50
|
82.90
|
82.65
|
73.15
|
13,700
|
|
9/14/2022
|
-0.10 / -0.12%
|
82.90
|
82.90
|
81.60
|
82.80
|
82.53
|
73.06
|
9,100
|
|
9/13/2022
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.50
|
82.90
|
82.80
|
73.15
|
7,800
|
|
9/12/2022
|
+0.90 / +1.10%
|
82.50
|
83.30
|
82.30
|
82.90
|
82.88
|
73.15
|
4,400
|
|
9/9/2022
|
+0.50 / +0.61%
|
82.70
|
82.70
|
82.00
|
82.00
|
82.07
|
72.35
|
6,800
|
|
9/8/2022
|
+0.50 / +0.62%
|
82.20
|
82.50
|
81.00
|
81.50
|
81.49
|
71.91
|
13,700
|
|
9/7/2022
|
-2.00 / -2.41%
|
82.90
|
82.90
|
81.00
|
81.00
|
82.19
|
71.47
|
5,500
|
|
9/6/2022
|
-2.00 / -2.35%
|
82.70
|
84.80
|
82.70
|
83.00
|
83.09
|
73.24
|
2,800
|
|
9/5/2022
|
-3.00 / -3.41%
|
87.60
|
87.60
|
81.90
|
85.00
|
83.18
|
75.00
|
143,200
|
|
8/31/2022
|
+0.10 / +0.11%
|
87.80
|
89.90
|
86.50
|
88.00
|
88.24
|
77.65
|
11,900
|
|
8/30/2022
|
+1.30 / +1.50%
|
88.30
|
88.30
|
86.50
|
87.90
|
87.43
|
77.56
|
2,300
|
|
8/29/2022
|
-1.70 / -1.93%
|
87.00
|
88.40
|
86.50
|
86.60
|
86.73
|
76.41
|
9,800
|
|
8/26/2022
|
+0.10 / +0.11%
|
87.00
|
88.50
|
87.00
|
88.30
|
87.18
|
77.91
|
16,300
|
|
8/25/2022
|
-0.50 / -0.56%
|
88.90
|
88.90
|
87.00
|
88.20
|
87.59
|
77.82
|
34,100
|
|
8/24/2022
|
-1.10 / -1.22%
|
88.00
|
88.90
|
87.00
|
88.70
|
87.69
|
78.26
|
66,200
|
|
8/23/2022
|
-0.50 / -0.55%
|
90.10
|
90.20
|
88.00
|
89.80
|
88.43
|
79.24
|
15,400
|
|
8/22/2022
|
-0.40 / -0.44%
|
90.30
|
90.30
|
90.30
|
90.30
|
90.30
|
79.68
|
500
|
|
8/19/2022
|
-0.70 / -0.77%
|
90.90
|
91.00
|
88.00
|
90.70
|
88.38
|
80.03
|
41,500
|
|
8/18/2022
|
0.00 / 0.00%
|
91.80
|
91.80
|
89.80
|
91.40
|
90.03
|
80.65
|
20,900
|
|
|