Norfolk Southern CorporationNSCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $290.53 | $293.64 | $286.53 | $287.21 | 786,800 |
| 1/8/2026 | $283.41 | $291.25 | $283.31 | $289.72 | 725,891 |
| 1/7/2026 | $291.61 | $292.75 | $283.92 | $284.09 | 1.20M |
| 1/6/2026 | $287.38 | $291.39 | $287.38 | $291.15 | 991,200 |
| 1/5/2026 | $286.92 | $291.22 | $285.94 | $287.92 | 1.05M |
| 1/2/2026 | $288.89 | $290.18 | $287.01 | $287.82 | 1.57M |
| 12/31/2025 | $290.49 | $290.70 | $288.57 | $288.72 | 719,900 |
| 12/30/2025 | $291.55 | $291.96 | $290.10 | $290.11 | 621,666 |
| 12/29/2025 | $291.58 | $292.95 | $290.28 | $292.05 | 505,546 |
| 12/26/2025 | $292.71 | $293.33 | $290.86 | $290.96 | 357,051 |
| 12/24/2025 | $291.30 | $293.83 | $291.30 | $292.71 | 389,307 |
| 12/23/2025 | $291.53 | $292.44 | $290.67 | $291.88 | 1.07M |
| 12/22/2025 | $291.52 | $292.67 | $289.27 | $291.60 | 1.02M |
| 12/19/2025 | $291.05 | $293.08 | $289.20 | $291.41 | 1.37M |
| 12/18/2025 | $294.82 | $296.60 | $291.21 | $291.83 | 1.27M |
| 12/17/2025 | $294.00 | $295.66 | $293.02 | $294.43 | 1.12M |
| 12/16/2025 | $299.54 | $300.42 | $293.72 | $294.00 | 2.33M |
| 12/15/2025 | $298.00 | $299.84 | $295.91 | $299.49 | 1.57M |
| 12/12/2025 | $295.31 | $297.89 | $294.17 | $296.98 | 1.69M |
| 12/11/2025 | $292.42 | $294.59 | $291.32 | $294.06 | 1.95M |
| 12/10/2025 | $289.71 | $295.80 | $289.71 | $294.26 | 1.65M |
| 12/9/2025 | $292.39 | $292.67 | $289.47 | $289.53 | 1.70M |
| 12/8/2025 | $295.01 | $296.03 | $292.64 | $293.00 | 967,803 |
| 12/5/2025 | $293.70 | $295.59 | $293.31 | $294.19 | 1.05M |
| 12/4/2025 | $293.21 | $295.96 | $292.89 | $295.13 | 1.55M |
| 12/3/2025 | $292.09 | $295.25 | $290.71 | $294.05 | 1.48M |
| 12/2/2025 | $289.82 | $292.53 | $287.42 | $291.75 | 2.39M |
| 12/1/2025 | $291.36 | $294.00 | $289.77 | $289.83 | 1.59M |
| 11/28/2025 | $289.67 | $293.28 | $288.88 | $292.09 | 453,446 |
| 11/26/2025 | $289.06 | $291.57 | $288.77 | $290.03 | 951,246 |
| 11/25/2025 | $285.14 | $289.67 | $285.01 | $289.06 | 1.02M |
| 11/24/2025 | $286.53 | $287.08 | $282.30 | $283.11 | 2.11M |
| 11/21/2025 | $281.58 | $286.96 | $281.26 | $286.29 | 1.34M |
| 11/20/2025 | $283.29 | $285.63 | $280.09 | $280.22 | 2.60M |
| 11/19/2025 | $281.40 | $283.00 | $280.47 | $281.77 | 1.51M |
| 11/18/2025 | $281.37 | $282.75 | $280.14 | $280.74 | 2.08M |
| 11/17/2025 | $283.98 | $285.23 | $281.41 | $281.41 | 1.57M |
| 11/14/2025 | $283.37 | $286.03 | $282.64 | $283.98 | 2.09M |
| 11/13/2025 | $286.05 | $286.58 | $283.00 | $283.53 | 1.30M |
| 11/12/2025 | $286.60 | $289.63 | $286.35 | $286.49 | 960,134 |
| 11/11/2025 | $287.97 | $288.41 | $286.34 | $287.57 | 727,543 |
| 11/10/2025 | $283.39 | $287.71 | $282.97 | $286.92 | 1.37M |
| 11/7/2025 | $281.02 | $284.28 | $281.02 | $284.25 | 1.09M |
| 11/6/2025 | $280.28 | $282.96 | $279.81 | $282.10 | 1.09M |
| 11/5/2025 | $283.03 | $284.68 | $280.76 | $280.77 | 878,640 |
| 11/4/2025 | $281.55 | $284.11 | $280.41 | $283.80 | 1.42M |
| 11/3/2025 | $282.44 | $284.00 | $281.53 | $282.17 | 1.56M |
| 10/31/2025 | $280.41 | $284.53 | $279.50 | $283.38 | 1.06M |
| 10/30/2025 | $279.63 | $283.41 | $279.49 | $281.62 | 816,741 |
| 10/29/2025 | $280.00 | $281.50 | $278.41 | $279.53 | 1.05M |
| 10/28/2025 | $282.71 | $284.62 | $280.31 | $280.40 | 1.54M |
| 10/27/2025 | $281.95 | $282.58 | $280.07 | $281.64 | 1.09M |
| 10/24/2025 | $283.48 | $285.08 | $279.92 | $280.50 | 1.47M |
| 10/23/2025 | $288.64 | $289.62 | $283.41 | $283.83 | 1.12M |
| 10/22/2025 | $290.21 | $292.54 | $288.54 | $288.63 | 1.23M |
| 10/21/2025 | $290.11 | $292.08 | $288.98 | $289.78 | 993,102 |
| 10/20/2025 | $289.57 | $292.89 | $289.50 | $291.15 | 1.35M |
| 10/17/2025 | $289.56 | $292.57 | $289.24 | $289.78 | 991,300 |
| 10/16/2025 | $291.45 | $291.45 | $287.35 | $288.49 | 1.12M |
| 10/15/2025 | $290.41 | $291.72 | $288.43 | $289.70 | 938,203 |
| 10/14/2025 | $287.68 | $292.11 | $287.00 | $290.31 | 745,600 |
| 10/13/2025 | $289.50 | $291.42 | $287.79 | $289.57 | 1.06M |