|
Closing price on 9/8/2021
|
|
| Open |
76.30 |
| High |
80.30 |
| Low |
76.30 |
| Volume |
26,700 |
| Split-adjusted Price |
65.84 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2021
|
0.00 / 0.00%
|
77.00
|
77.80
|
76.00
|
77.00
|
76.89
|
63.45
|
12,200
|
|
|
8/11/2021
|
+1.20 / +1.58%
|
75.90
|
77.00
|
75.20
|
77.00
|
76.06
|
63.45
|
18,000
|
|
|
8/10/2021
|
0.00 / 0.00%
|
75.50
|
76.00
|
74.90
|
75.80
|
75.67
|
62.46
|
6,000
|
|
|
8/9/2021
|
+0.80 / +1.07%
|
74.00
|
75.80
|
73.30
|
75.80
|
74.64
|
62.46
|
5,600
|
|
|
8/6/2021
|
+0.10 / +0.13%
|
73.70
|
75.70
|
73.70
|
75.00
|
74.88
|
61.81
|
8,200
|
|
|
8/5/2021
|
-1.00 / -1.32%
|
75.80
|
75.80
|
73.50
|
74.90
|
73.91
|
61.72
|
47,100
|
|
|
8/4/2021
|
-0.90 / -1.17%
|
77.70
|
77.70
|
75.30
|
75.90
|
75.78
|
62.55
|
4,500
|
|
|
8/3/2021
|
-0.30 / -0.39%
|
77.20
|
77.20
|
75.50
|
76.80
|
76.38
|
63.29
|
5,800
|
|
|
8/2/2021
|
-2.20 / -2.77%
|
78.00
|
78.90
|
77.10
|
77.10
|
77.50
|
63.54
|
1,610
|
|
|
7/30/2021
|
-0.70 / -0.88%
|
77.60
|
82.00
|
75.20
|
79.30
|
77.29
|
65.35
|
94,300
|
|
|
7/29/2021
|
-0.50 / -0.62%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
65.93
|
300
|
|
|
7/28/2021
|
+1.70 / +2.16%
|
80.00
|
80.50
|
80.00
|
80.50
|
80.00
|
66.34
|
1,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
78.70
|
78.80
|
78.70
|
78.80
|
78.80
|
64.94
|
200
|
|
|
7/26/2021
|
-0.20 / -0.25%
|
78.50
|
79.00
|
78.50
|
78.80
|
79.00
|
64.94
|
1,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.00
|
79.00
|
80.00
|
65.10
|
1,100
|
|
|
7/22/2021
|
+1.20 / +1.54%
|
79.90
|
79.90
|
76.80
|
79.00
|
78.18
|
65.10
|
1,100
|
|
|