NSC
Norfolk Southern Corporation NYQ · NSC
$340.16
+2.10
(+0.62%)
Blow-off · +2.92σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NSC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $339.41 | $342.53 | $337.72 | $340.16 | 1.2M |
| 2026-07-16 | $330.00 | $339.77 | $329.37 | $338.06 | 1.3M |
| 2026-07-15 | $325.43 | $328.54 | $323.41 | $328.54 | 1.3M |
| 2026-07-14 | $326.01 | $329.38 | $325.34 | $326.83 | 0.9M |
| 2026-07-13 | $327.60 | $329.05 | $325.98 | $327.59 | 0.6M |
| 2026-07-10 | $325.00 | $328.58 | $323.79 | $327.47 | 0.6M |
| 2026-07-09 | $320.91 | $324.49 | $316.16 | $323.77 | 0.7M |
| 2026-07-08 | $323.98 | $323.98 | $318.53 | $319.22 | 0.7M |
| 2026-07-07 | $324.00 | $325.37 | $319.24 | $322.74 | 0.7M |
| 2026-07-06 | $323.20 | $324.30 | $318.56 | $321.90 | 0.9M |
| 2026-07-02 | $321.59 | $323.75 | $319.63 | $322.71 | 0.9M |
| 2026-07-01 | $314.00 | $320.19 | $313.00 | $318.99 | 1.2M |
| 2026-06-30 | $317.05 | $317.05 | $312.29 | $314.59 | 1.2M |
| 2026-06-29 | $312.51 | $316.77 | $311.58 | $316.65 | 0.7M |
| 2026-06-26 | $312.36 | $315.00 | $310.36 | $312.81 | 1.4M |
| 2026-06-25 | $306.78 | $312.24 | $306.78 | $312.06 | 1.0M |
| 2026-06-24 | $304.64 | $307.87 | $303.32 | $303.82 | 1.0M |
| 2026-06-23 | $304.79 | $305.54 | $302.11 | $303.39 | 1.6M |
| 2026-06-22 | $299.00 | $306.24 | $298.84 | $304.17 | 1.5M |
| 2026-06-18 | $301.75 | $305.75 | $298.83 | $300.08 | 1.9M |
| 2026-06-17 | $308.29 | $308.87 | $297.45 | $300.53 | 1.5M |
| 2026-06-16 | $312.02 | $313.59 | $308.54 | $310.81 | 1.3M |
| 2026-06-15 | $313.96 | $314.03 | $309.19 | $310.28 | 1.0M |
| 2026-06-12 | $311.57 | $315.96 | $310.38 | $313.91 | 0.5M |
| 2026-06-11 | $308.98 | $311.71 | $307.50 | $310.53 | 0.8M |
| 2026-06-10 | $313.64 | $313.92 | $308.49 | $308.93 | 0.8M |
| 2026-06-09 | $310.20 | $313.49 | $309.15 | $312.32 | 1.1M |
| 2026-06-08 | $315.02 | $315.50 | $309.28 | $309.93 | 1.2M |
| 2026-06-05 | $308.05 | $316.04 | $308.05 | $313.45 | 1.4M |
| 2026-06-04 | $309.70 | $310.69 | $301.17 | $307.19 | 1.2M |
| 2026-06-03 | $307.82 | $311.07 | $305.04 | $305.11 | 0.9M |
| 2026-06-02 | $305.31 | $309.13 | $304.85 | $307.55 | 0.7M |
| 2026-06-01 | $304.43 | $305.84 | $301.26 | $305.16 | 0.9M |
| 2026-05-29 | $306.00 | $312.62 | $301.53 | $304.96 | 1.6M |
| 2026-05-28 | $322.34 | $322.98 | $304.66 | $307.88 | 3.3M |
| 2026-05-27 | $320.00 | $326.00 | $320.00 | $325.68 | 0.9M |
| 2026-05-26 | $315.32 | $321.19 | $314.34 | $320.22 | 1.1M |
| 2026-05-22 | $311.82 | $317.25 | $311.17 | $314.53 | 1.6M |
| 2026-05-21 | $311.85 | $314.84 | $310.06 | $311.44 | 0.8M |
| 2026-05-20 | $319.02 | $320.70 | $310.06 | $311.84 | 1.6M |
| 2026-05-19 | $318.76 | $321.07 | $316.07 | $318.20 | 1.1M |
| 2026-05-18 | $317.42 | $320.90 | $316.13 | $320.08 | 1.5M |
| 2026-05-15 | $316.15 | $317.91 | $314.00 | $315.95 | 1.6M |
| 2026-05-14 | $311.91 | $317.71 | $309.83 | $317.64 | 0.6M |
| 2026-05-13 | $312.27 | $315.22 | $310.29 | $310.58 | 0.7M |
| 2026-05-12 | $311.88 | $313.94 | $308.83 | $312.35 | 0.9M |
| 2026-05-11 | $313.39 | $316.00 | $310.77 | $311.11 | 2.0M |
| 2026-05-08 | $311.65 | $315.02 | $311.65 | $312.01 | 1.7M |
| 2026-05-07 | $317.79 | $318.00 | $313.27 | $313.39 | 0.9M |
| 2026-05-06 | $315.00 | $319.98 | $314.84 | $317.25 | 1.0M |
| 2026-05-05 | $312.35 | $314.53 | $310.44 | $313.57 | 0.6M |
| 2026-05-04 | $313.00 | $315.46 | $310.20 | $311.66 | 0.7M |
| 2026-05-01 | $318.06 | $318.06 | $315.07 | $315.90 | 0.9M |
| 2026-04-30 | $311.46 | $315.94 | $311.46 | $315.83 | 1.9M |
| 2026-04-29 | $316.04 | $316.95 | $311.57 | $312.12 | 0.9M |
| 2026-04-28 | $321.00 | $321.18 | $315.66 | $316.71 | 0.9M |
| 2026-04-27 | $318.74 | $321.00 | $316.27 | $318.89 | 1.1M |
| 2026-04-24 | $323.36 | $323.37 | $318.24 | $319.71 | 0.9M |
| 2026-04-23 | $306.14 | $322.20 | $304.38 | $321.44 | 1.4M |
| 2026-04-22 | $303.94 | $305.61 | $298.01 | $298.33 | 0.9M |
| 2026-04-21 | $305.02 | $305.98 | $300.76 | $302.22 | 0.9M |
| 2026-04-20 | $302.31 | $305.65 | $300.06 | $304.13 | 1.1M |
| 2026-04-17 | $302.51 | $306.74 | $301.89 | $302.38 | 1.5M |
| 2026-04-16 | $298.08 | $302.66 | $296.37 | $302.63 | 1.5M |
| 2026-04-15 | $299.63 | $299.68 | $295.55 | $297.71 | 1.5M |
| 2026-04-14 | $296.42 | $300.12 | $294.75 | $299.70 | 1.1M |
| 2026-04-13 | $295.44 | $297.64 | $294.04 | $297.56 | 0.8M |
| 2026-04-10 | $295.06 | $297.19 | $294.00 | $296.29 | 1.4M |
| 2026-04-09 | $293.45 | $296.53 | $292.94 | $295.30 | 1.7M |
| 2026-04-08 | $292.40 | $295.60 | $291.85 | $294.10 | 1.9M |
| 2026-04-07 | $288.05 | $289.85 | $286.59 | $288.50 | 1.3M |
| 2026-04-06 | $287.87 | $290.33 | $286.94 | $288.05 | 1.3M |
| 2026-04-02 | $286.00 | $290.00 | $284.77 | $288.00 | 2.1M |
| 2026-04-01 | $288.58 | $291.02 | $287.00 | $287.00 | 1.8M |
| 2026-03-31 | $285.13 | $289.11 | $281.73 | $287.00 | 2.1M |
| 2026-03-30 | $286.20 | $287.20 | $282.07 | $282.33 | 0.9M |
| 2026-03-27 | $281.11 | $285.16 | $280.94 | $283.25 | 1.2M |
| 2026-03-26 | $281.66 | $283.53 | $279.74 | $283.28 | 2.2M |
| 2026-03-25 | $286.01 | $286.22 | $282.23 | $282.61 | 1.2M |
| 2026-03-24 | $282.71 | $287.96 | $282.05 | $283.64 | 0.9M |
| 2026-03-23 | $285.74 | $288.14 | $284.31 | $284.95 | 1.0M |
| 2026-03-20 | $279.34 | $282.49 | $277.90 | $281.09 | 1.6M |
| 2026-03-19 | $284.35 | $284.68 | $278.05 | $278.19 | 2.0M |
| 2026-03-18 | $290.43 | $291.14 | $283.88 | $284.36 | 1.1M |
| 2026-03-17 | $293.49 | $293.85 | $289.34 | $291.32 | 0.6M |
| 2026-03-16 | $292.98 | $294.29 | $290.49 | $290.70 | 0.7M |
| 2026-03-13 | $292.82 | $292.82 | $288.10 | $289.37 | 0.7M |
| 2026-03-12 | $295.33 | $295.33 | $290.22 | $291.26 | 1.0M |
| 2026-03-11 | $295.77 | $298.98 | $294.51 | $297.56 | 1.6M |
| 2026-03-10 | $301.51 | $303.60 | $298.41 | $298.49 | 1.3M |
| 2026-03-09 | $299.68 | $303.25 | $295.41 | $302.43 | 2.0M |
| 2026-03-06 | $308.00 | $309.52 | $300.26 | $302.84 | 1.8M |
| 2026-03-05 | $315.92 | $317.92 | $310.62 | $310.92 | 0.9M |
| 2026-03-04 | $317.32 | $318.79 | $314.54 | $317.83 | 2.1M |
| 2026-03-03 | $313.04 | $317.50 | $309.72 | $317.26 | 1.4M |
| 2026-03-02 | $315.68 | $318.46 | $312.01 | $317.47 | 1.0M |
| 2026-02-27 | $311.87 | $315.12 | $311.03 | $314.74 | 2.1M |
| 2026-02-26 | $312.69 | $315.92 | $310.96 | $313.01 | 1.1M |
| 2026-02-25 | $316.88 | $316.96 | $310.13 | $311.85 | 1.4M |
| 2026-02-24 | $313.94 | $316.30 | $312.95 | $316.09 | 2.4M |
| 2026-02-23 | $317.74 | $317.74 | $311.70 | $315.03 | 1.5M |
| 2026-02-20 | $313.78 | $318.43 | $313.00 | $316.23 | 1.4M |
| 2026-02-19 | $317.00 | $317.51 | $312.54 | $314.05 | 1.2M |
| 2026-02-18 | $315.00 | $317.13 | $314.10 | $316.76 | 1.3M |
| 2026-02-17 | $315.66 | $318.00 | $314.66 | $316.12 | 1.0M |
| 2026-02-13 | $313.25 | $316.89 | $311.63 | $314.94 | 0.7M |
| 2026-02-12 | $318.59 | $319.94 | $312.29 | $314.54 | 1.3M |
| 2026-02-11 | $315.45 | $318.65 | $315.22 | $317.29 | 1.4M |
| 2026-02-10 | $306.04 | $316.24 | $305.36 | $315.45 | 1.5M |
| 2026-02-09 | $305.49 | $306.95 | $302.01 | $305.72 | 1.2M |
| 2026-02-06 | $303.47 | $307.97 | $302.97 | $306.48 | 1.2M |
| 2026-02-05 | $307.06 | $309.21 | $304.76 | $306.91 | 2.0M |
| 2026-02-04 | $300.42 | $308.11 | $299.75 | $306.84 | 1.4M |
| 2026-02-03 | $289.59 | $298.79 | $289.59 | $298.32 | 1.7M |
| 2026-02-02 | $290.82 | $292.20 | $286.70 | $291.45 | 1.2M |
| 2026-01-30 | $286.78 | $291.69 | $286.78 | $291.24 | 0.9M |
| 2026-01-29 | $284.00 | $290.64 | $284.00 | $290.16 | 1.1M |
| 2026-01-28 | $288.00 | $290.66 | $284.37 | $284.47 | 0.8M |
| 2026-01-27 | $288.86 | $293.51 | $286.30 | $288.97 | 1.5M |
| 2026-01-26 | $288.11 | $289.53 | $287.10 | $288.26 | 1.0M |
| 2026-01-23 | $289.43 | $291.24 | $287.08 | $287.41 | 0.9M |
| 2026-01-22 | $289.31 | $291.46 | $288.21 | $289.08 | 1.0M |
| 2026-01-21 | $282.39 | $289.54 | $281.62 | $289.10 | 1.2M |
| 2026-01-20 | $286.64 | $286.78 | $277.80 | $280.39 | 2.2M |