Closing price on 9/4/2024
|
|
Open |
78.00 |
High |
79.50 |
Low |
77.80 |
Volume |
5,000 |
Split-adjusted Price |
79.50 |
|
|
NSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2024
|
+1.50 / +1.92%
|
78.00
|
79.50
|
77.80
|
79.50
|
77.95
|
79.50
|
5,000
|
|
8/30/2024
|
-0.50 / -0.64%
|
77.80
|
78.00
|
73.10
|
78.00
|
75.81
|
78.00
|
5,300
|
|
8/29/2024
|
-1.50 / -1.88%
|
77.40
|
79.00
|
77.40
|
78.50
|
78.16
|
78.50
|
500
|
|
8/28/2024
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
0
|
|
8/27/2024
|
+1.60 / +2.04%
|
78.40
|
80.20
|
78.30
|
80.00
|
78.85
|
80.00
|
1,900
|
|
8/26/2024
|
-2.20 / -2.73%
|
80.00
|
80.00
|
78.40
|
78.40
|
79.13
|
78.40
|
1,100
|
|
8/23/2024
|
0.00 / 0.00%
|
80.60
|
80.60
|
80.60
|
80.60
|
80.60
|
80.60
|
800
|
|
8/22/2024
|
+0.10 / +0.12%
|
80.50
|
81.00
|
80.40
|
80.60
|
80.53
|
80.60
|
31,500
|
|
8/21/2024
|
-0.40 / -0.49%
|
81.00
|
81.20
|
80.40
|
80.50
|
80.62
|
80.50
|
10,600
|
|
8/20/2024
|
-0.10 / -0.12%
|
81.00
|
81.00
|
80.90
|
80.90
|
80.98
|
80.90
|
1,600
|
|
8/19/2024
|
+1.10 / +1.38%
|
79.90
|
81.00
|
79.50
|
81.00
|
80.03
|
81.00
|
10,000
|
|
8/16/2024
|
+1.40 / +1.78%
|
78.50
|
79.90
|
78.40
|
79.90
|
78.79
|
79.90
|
9,400
|
|
8/15/2024
|
+0.30 / +0.38%
|
78.50
|
78.60
|
78.40
|
78.50
|
78.50
|
78.50
|
2,100
|
|
8/14/2024
|
-0.20 / -0.26%
|
78.40
|
78.40
|
78.00
|
78.20
|
78.11
|
78.20
|
9,400
|
|
8/13/2024
|
+1.70 / +2.22%
|
76.70
|
78.40
|
76.70
|
78.40
|
77.49
|
78.40
|
11,400
|
|
8/12/2024
|
+0.90 / +1.19%
|
75.90
|
76.70
|
75.90
|
76.70
|
76.03
|
76.70
|
2,000
|
|
8/9/2024
|
0.00 / 0.00%
|
75.50
|
75.80
|
75.50
|
75.80
|
75.52
|
75.80
|
1,300
|
|
8/8/2024
|
+0.40 / +0.53%
|
75.40
|
75.80
|
75.40
|
75.80
|
75.49
|
75.80
|
11,400
|
|
8/7/2024
|
+0.40 / +0.53%
|
75.10
|
75.40
|
75.00
|
75.40
|
75.14
|
75.40
|
7,400
|
|
8/6/2024
|
+0.50 / +0.67%
|
75.00
|
75.30
|
74.50
|
75.00
|
75.05
|
75.00
|
13,300
|
|
8/5/2024
|
-1.00 / -1.32%
|
72.90
|
74.50
|
72.90
|
74.50
|
74.48
|
74.50
|
6,800
|
|
8/2/2024
|
+1.20 / +1.62%
|
73.40
|
76.00
|
70.10
|
75.50
|
74.22
|
75.50
|
4,300
|
|
8/1/2024
|
-1.20 / -1.59%
|
75.50
|
75.50
|
74.30
|
74.30
|
74.52
|
74.30
|
3,300
|
|
7/31/2024
|
+1.10 / +1.48%
|
75.00
|
75.50
|
73.80
|
75.50
|
74.64
|
75.50
|
3,300
|
|
7/30/2024
|
-1.20 / -1.59%
|
75.40
|
75.40
|
72.40
|
74.40
|
74.26
|
74.40
|
6,300
|
|
7/29/2024
|
-0.40 / -0.53%
|
75.50
|
75.80
|
75.00
|
75.60
|
75.43
|
75.60
|
2,800
|
|
7/26/2024
|
+0.50 / +0.66%
|
75.50
|
76.00
|
75.50
|
76.00
|
75.52
|
76.00
|
3,000
|
|
7/25/2024
|
-0.40 / -0.53%
|
74.00
|
75.50
|
73.80
|
75.50
|
74.16
|
75.50
|
5,400
|
|
7/24/2024
|
+0.50 / +0.66%
|
75.40
|
75.90
|
75.40
|
75.90
|
75.65
|
75.90
|
200
|
|
7/23/2024
|
-1.60 / -2.08%
|
75.70
|
75.70
|
75.40
|
75.40
|
75.48
|
75.40
|
800
|
|
|