Norfolk Southern (NSC)
246.22 -2.09 (-0.84%)
Norfolk Southern is a leading transportation services provider that operates one of the largest freight railroad networks in the United States. The company specializes in the transportation of a diverse range of goods, including coal, automotive products, and intermodal containers, facilitating the movement of goods across a wide geographical area. Norfolk Southern employs advanced technology and a vast infrastructure to ensure efficient and safe rail operations, playing a crucial role in the supply chain and supporting various industries by enabling the effective delivery of products. Additionally, the company focuses on sustainability initiatives, aiming to reduce environmental impact while maintaining high levels of service.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 248.54 | 249.25 | 246.18 | 246.22 | 1,068,330 | 246.22 |
12/12/2024 | 248.16 | 250.41 | 246.08 | 248.31 | 1,600,790 | 248.31 |
12/11/2024 | 255.92 | 256.85 | 246.63 | 247.25 | 2,214,450 | 247.25 |
12/10/2024 | 256.02 | 258.82 | 252.51 | 256.08 | 1,426,358 | 256.08 |
12/09/2024 | 260.18 | 261.55 | 256.46 | 256.84 | 1,445,011 | 256.84 |
12/06/2024 | 265.28 | 266.11 | 260.18 | 260.78 | 754,548 | 260.78 |
12/05/2024 | 268.17 | 268.50 | 263.68 | 264.00 | 725,222 | 264.00 |
12/04/2024 | 269.19 | 269.98 | 264.72 | 267.63 | 848,165 | 267.63 |
12/03/2024 | 272.67 | 273.05 | 268.06 | 270.12 | 754,116 | 270.12 |
12/02/2024 | 274.62 | 274.88 | 270.16 | 272.75 | 1,029,054 | 272.75 |
11/29/2024 | 273.95 | 277.56 | 273.76 | 275.85 | 655,637 | 275.85 |
11/27/2024 | 275.95 | 277.28 | 274.85 | 275.38 | 626,669 | 275.38 |
11/26/2024 | 274.57 | 276.56 | 271.69 | 276.09 | 1,180,341 | 276.09 |
11/25/2024 | 271.27 | 276.68 | 270.93 | 275.93 | 1,747,363 | 275.93 |
11/22/2024 | 266.08 | 269.43 | 265.48 | 268.95 | 1,314,401 | 268.95 |
11/21/2024 | 259.01 | 264.73 | 258.15 | 264.26 | 1,198,960 | 264.26 |
11/20/2024 | 260.59 | 261.64 | 258.13 | 258.93 | 922,541 | 258.93 |
11/19/2024 | 259.85 | 261.32 | 257.44 | 259.71 | 949,683 | 259.71 |
11/18/2024 | 260.55 | 264.09 | 260.15 | 262.22 | 794,898 | 262.22 |
11/15/2024 | 262.33 | 266.40 | 260.29 | 261.26 | 1,152,741 | 261.26 |
11/14/2024 | 267.24 | 268.72 | 263.70 | 264.76 | 1,223,484 | 264.76 |
11/13/2024 | 267.83 | 269.99 | 266.02 | 269.26 | 771,590 | 269.26 |
11/12/2024 | 269.79 | 270.19 | 266.03 | 267.45 | 1,153,159 | 267.45 |
11/11/2024 | 273.96 | 276.42 | 270.30 | 271.11 | 1,093,377 | 271.11 |
11/08/2024 | 270.99 | 276.15 | 269.77 | 271.67 | 1,301,719 | 271.67 |
11/07/2024 | 275.63 | 275.86 | 268.39 | 270.71 | 1,341,899 | 270.71 |
11/06/2024 | 266.36 | 277.60 | 266.36 | 277.00 | 3,226,403 | 277.00 |
11/05/2024 | 247.56 | 252.50 | 246.90 | 252.11 | 849,573 | 252.11 |
11/04/2024 | 249.95 | 251.11 | 246.18 | 247.59 | 1,089,903 | 247.59 |
11/01/2024 | 251.33 | 253.54 | 249.90 | 250.09 | 749,779 | 250.09 |
10/31/2024 | 251.73 | 254.35 | 250.32 | 250.43 | 1,310,174 | 249.08 |
10/30/2024 | 251.74 | 254.44 | 251.60 | 252.74 | 1,075,296 | 251.38 |
10/29/2024 | 253.06 | 255.65 | 251.11 | 252.41 | 864,978 | 251.05 |
10/28/2024 | 252.23 | 253.92 | 251.33 | 253.59 | 964,687 | 252.22 |
10/25/2024 | 255.38 | 255.69 | 250.62 | 251.09 | 1,027,382 | 249.74 |
10/24/2024 | 257.85 | 259.30 | 251.69 | 253.42 | 1,400,802 | 252.05 |
10/23/2024 | 259.51 | 260.77 | 255.31 | 256.98 | 1,568,127 | 255.59 |
10/22/2024 | 257.55 | 262.70 | 254.83 | 260.43 | 2,436,394 | 259.03 |
10/21/2024 | 251.51 | 252.33 | 247.70 | 248.16 | 1,278,368 | 246.82 |
10/18/2024 | 249.07 | 253.08 | 247.41 | 252.37 | 1,332,535 | 251.01 |
10/17/2024 | 251.46 | 251.74 | 246.00 | 248.24 | 1,996,149 | 246.90 |
10/16/2024 | 255.25 | 259.18 | 254.42 | 255.65 | 698,289 | 254.27 |
10/15/2024 | 254.14 | 256.97 | 253.40 | 254.33 | 1,077,945 | 252.96 |
10/14/2024 | 249.63 | 254.35 | 248.05 | 253.84 | 1,012,392 | 252.47 |
10/11/2024 | 246.72 | 250.56 | 245.89 | 250.17 | 1,039,721 | 248.82 |
10/10/2024 | 244.94 | 246.16 | 243.49 | 245.91 | 1,235,172 | 244.58 |
10/09/2024 | 244.41 | 246.38 | 243.03 | 245.16 | 755,836 | 243.84 |
10/08/2024 | 245.37 | 247.19 | 242.26 | 243.20 | 604,678 | 241.89 |
10/07/2024 | 245.56 | 247.52 | 242.18 | 243.76 | 681,895 | 242.45 |
10/04/2024 | 246.73 | 249.36 | 245.79 | 247.92 | 1,172,957 | 246.58 |
10/03/2024 | 246.10 | 247.14 | 242.67 | 244.88 | 1,213,465 | 243.56 |
10/02/2024 | 248.02 | 250.64 | 246.95 | 247.03 | 968,293 | 245.70 |
10/01/2024 | 247.37 | 250.99 | 244.39 | 248.14 | 1,316,430 | 246.80 |
9/30/2024 | 247.01 | 249.65 | 244.52 | 248.50 | 1,016,022 | 247.16 |
9/27/2024 | 245.92 | 250.13 | 244.92 | 246.47 | 889,534 | 245.14 |
9/26/2024 | 244.99 | 246.50 | 243.41 | 244.34 | 872,866 | 243.02 |
9/25/2024 | 247.01 | 247.95 | 243.11 | 243.30 | 855,648 | 241.99 |
9/24/2024 | 246.29 | 247.93 | 243.25 | 246.93 | 1,223,704 | 245.60 |
9/23/2024 | 248.50 | 249.69 | 245.46 | 246.00 | 1,007,147 | 244.67 |
9/20/2024 | 249.89 | 249.89 | 246.51 | 247.86 | 1,904,430 | 246.52 |
9/19/2024 | 251.86 | 253.61 | 250.14 | 251.86 | 967,352 | 250.50 |
9/18/2024 | 248.00 | 251.54 | 246.46 | 249.29 | 1,037,178 | 247.95 |
9/17/2024 | 248.01 | 248.76 | 245.12 | 246.24 | 1,020,831 | 244.91 |
9/16/2024 | 247.82 | 251.77 | 246.56 | 247.07 | 1,137,405 | 245.74 |