Norfolk Southern Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	218.93	218.93	218.93	218.93	200.78	6,047
2022-10-05	219.75	219.75	219.75	219.75	201.53	1
2022-10-04	221.73	221.73	220.75	220.75	202.45	20
2022-10-03	214.17	214.17	214.17	214.17	196.41	10
2022-09-30	210.89	213.75	210.89	213.75	196.03	518
2022-09-27	215.10	215.10	214.76	214.76	196.95	6,990
2022-09-26	214.97	214.97	214.97	214.97	197.15	1
2022-09-23	220.49	221.35	219.18	219.18	201.01	214
2022-09-22	227.89	227.89	225.16	225.65	206.94	8,558
2022-09-21	229.59	233.88	229.59	232.95	213.64	5,043
2022-09-14	241.69	241.69	234.41	235.92	216.36	79
2022-09-13	246.22	248.10	245.69	245.69	225.32	109
2022-09-12	251.58	251.60	251.31	251.60	230.74	120
2022-09-09	248.02	248.95	248.02	248.95	228.31	14
2022-09-07	240.38	240.96	240.38	240.96	220.98	30
2022-09-02	243.91	244.42	242.18	242.18	222.10	160
2022-09-01	241.44	241.44	239.73	239.73	219.85	8
2022-08-31	244.57	244.57	244.57	244.57	224.29	100
2022-08-30	247.56	247.56	247.56	247.56	227.03	2
2022-08-26	262.88	262.88	256.56	256.56	235.29	200
2022-08-23	257.57	257.57	257.57	257.57	236.21	2
2022-08-22	252.51	253.84	252.51	253.84	232.79	47
2022-08-18	258.31	258.31	258.31	258.31	236.89	10
2022-08-16	255.83	258.61	255.83	258.61	237.17	53,000
2022-08-15	260.67	260.67	258.51	258.52	237.09	1
2022-08-12	260.23	261.10	260.23	260.72	239.10	1,618
2022-08-11	257.17	261.12	257.17	261.12	239.47	1,653
2022-08-09	249.74	249.74	249.74	249.74	229.03	24,982
2022-08-05	249.62	250.20	249.62	250.20	229.46	1
2022-08-03	250.31	250.31	250.31	250.31	228.41	6
2022-08-02	252.56	252.56	247.84	247.84	226.16	61
2022-08-01	251.36	252.14	251.36	252.14	230.09	40
2022-07-29	246.79	248.15	245.31	248.15	226.45	10
2022-07-27	239.50	239.50	239.18	239.18	218.26	7
2022-07-21	241.31	241.75	237.53	241.75	220.61	37,084
2022-07-20	236.01	236.72	235.81	236.72	216.02	35
2022-07-18	229.45	232.11	229.45	232.11	211.81	1
2022-07-12	221.86	223.40	221.86	222.57	203.10	6
2022-07-11	224.72	224.72	224.72	224.72	205.07	23
2022-06-30	224.60	224.60	224.31	224.52	204.89	253
2022-06-29	227.19	227.19	225.00	225.67	205.93	22
2022-06-22	222.95	224.74	222.95	224.74	205.08	1
2022-06-16	219.51	219.51	219.51	219.51	200.31	4,525
2022-05-31	239.59	239.78	239.59	239.78	218.81	721
2022-05-27	239.24	239.39	239.24	239.39	218.45	268
2022-05-25	231.79	231.79	231.79	231.79	211.52	96
2022-05-20	226.30	226.30	226.30	226.30	206.51	1
2022-05-19	230.06	230.06	226.16	226.16	206.38	2
2022-05-06	252.14	255.91	252.14	255.09	232.78	36
2022-04-28	265.06	267.76	265.06	267.76	243.15	175
2022-04-27	254.64	259.88	254.64	259.88	236.00	23,823
2022-04-22	260.84	260.86	260.84	260.86	236.89	1
2022-04-21	271.93	274.94	271.05	271.05	246.14	1
2022-04-20	264.86	264.86	264.86	264.86	240.52	40,742
2022-04-14	262.76	262.76	262.76	262.76	238.61	6
2022-04-11	255.90	255.90	255.90	255.90	232.38	142
2022-04-07	257.15	258.57	255.60	258.57	234.81	13
2022-04-06	259.49	259.49	259.49	259.49	235.64	11
2022-04-04	265.17	265.17	264.66	264.66	240.34	3
2022-04-01	286.33	286.33	266.27	266.32	241.85	7

← NewerPage 17 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	1.3500 USD
2026-05-07	1.3500 USD
2026-02-06	1.3500 USD
2025-11-06	1.3500 USD
2025-08-01	1.3500 USD
2025-05-01	1.3500 USD
2025-02-06	1.3500 USD
2024-11-01	1.3500 USD
2024-08-01	1.3500 USD
2024-05-02	1.3500 USD
2024-02-01	1.3500 USD
2023-11-02	1.3500 USD
2023-08-03	1.3500 USD
2023-05-04	1.3500 USD
2023-02-02	1.3500 USD
2022-11-03	1.2400 USD
2022-08-05	1.2400 USD
2022-05-05	1.2400 USD
2022-02-03	1.2400 USD
2021-11-04	1.0900 USD
2021-08-06	1.0900 USD
2021-05-06	0.9900 USD
2021-02-04	0.9900 USD
2020-11-05	0.9400 USD
2020-08-06	0.9400 USD
2020-05-07	0.9400 USD
2020-02-06	0.9400 USD
2019-10-31	0.9400 USD
2019-08-02	0.9400 USD
2019-05-02	0.8600 USD
2019-02-01	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.