Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	224.60	228.14	223.20	227.29	207.32	1,091,300
2022-06-29	227.19	228.45	223.22	227.13	207.18	751,700
2022-06-28	231.15	233.88	226.00	226.39	206.50	945,000
2022-06-27	230.70	231.04	226.63	227.73	207.73	973,000
2022-06-24	222.50	231.08	222.50	230.43	210.19	1,486,600
2022-06-23	224.84	225.91	220.08	221.69	202.22	1,106,000
2022-06-22	221.23	226.16	221.23	224.14	204.45	1,118,600
2022-06-21	225.24	226.82	223.18	224.20	204.51	1,057,200
2022-06-17	220.07	223.33	220.05	221.47	202.02	2,192,800
2022-06-16	219.51	224.61	219.31	222.79	203.22	1,582,600
2022-06-15	225.01	228.92	220.85	224.50	204.78	1,134,200
2022-06-14	225.32	228.63	221.44	222.81	203.24	1,215,200
2022-06-13	224.67	227.05	221.72	223.07	203.47	1,425,700
2022-06-10	232.55	234.06	228.05	229.36	209.21	1,341,400
2022-06-09	241.74	243.63	237.19	237.45	216.59	846,200
2022-06-08	247.07	248.11	241.94	242.81	221.48	939,900
2022-06-07	239.56	250.05	238.41	249.40	227.49	1,088,100
2022-06-06	245.64	246.00	242.52	244.68	223.19	721,700
2022-06-03	245.32	247.62	243.22	244.66	223.17	803,000
2022-06-02	244.12	247.12	240.56	246.81	225.13	1,004,600
2022-06-01	241.84	244.07	239.86	241.94	220.69	1,164,200
2022-05-31	241.08	242.14	238.06	239.66	218.61	2,465,200
2022-05-27	238.36	241.94	237.58	241.03	219.86	1,077,800
2022-05-26	234.71	239.43	234.52	236.70	215.91	950,000
2022-05-25	232.77	234.61	230.82	232.61	212.18	1,147,200
2022-05-24	231.08	232.67	227.21	232.31	211.90	1,091,800
2022-05-23	230.86	233.58	229.77	232.79	212.34	1,160,200
2022-05-20	228.63	229.57	222.54	228.86	208.76	1,518,600
2022-05-19	228.87	233.77	225.17	228.03	208.00	1,698,100
2022-05-18	250.68	250.83	237.18	237.57	216.70	1,700,100
2022-05-17	249.93	252.79	248.23	251.70	229.59	1,189,600
2022-05-16	248.94	250.37	246.45	247.10	225.39	745,100
2022-05-13	247.98	253.06	246.82	249.32	227.42	1,116,400
2022-05-12	245.84	248.54	240.38	246.06	224.45	1,352,100
2022-05-11	246.07	251.54	245.32	246.54	224.88	876,400
2022-05-10	252.02	254.17	242.23	245.75	224.16	1,453,300
2022-05-09	253.09	254.39	248.52	249.50	227.58	1,319,600
2022-05-06	256.34	256.49	249.84	255.74	233.28	1,124,500
2022-05-05	261.00	262.53	254.76	256.87	234.31	1,159,800
2022-05-04	258.46	265.32	257.40	264.67	240.29	1,781,100
2022-05-03	255.90	259.04	254.71	256.08	232.49	1,648,400
2022-05-02	258.15	260.64	251.84	256.61	232.97	1,397,100
2022-04-29	263.94	265.89	257.01	257.88	234.12	1,591,100
2022-04-28	262.85	269.05	262.02	265.85	241.36	1,470,400
2022-04-27	254.78	264.00	253.01	262.53	238.35	2,340,800
2022-04-26	258.51	260.17	254.64	254.64	231.18	1,652,600
2022-04-25	257.58	260.22	253.19	259.74	235.81	1,165,800
2022-04-22	268.04	268.56	258.46	258.59	234.77	1,404,000
2022-04-21	270.30	276.65	268.70	269.82	244.97	1,571,600
2022-04-20	265.79	270.19	265.79	267.91	243.23	1,223,000
2022-04-19	264.63	265.72	263.19	264.86	240.46	1,394,600
2022-04-18	261.99	265.19	260.57	262.51	238.33	1,759,100
2022-04-14	261.83	264.74	261.27	263.06	238.83	2,129,500
2022-04-13	258.72	262.05	258.72	260.93	236.89	937,100
2022-04-12	256.36	261.53	256.17	258.72	234.89	1,293,700
2022-04-11	258.09	259.87	254.63	255.81	232.25	1,200,700
2022-04-08	255.80	260.84	254.10	258.15	234.37	1,150,800
2022-04-07	256.53	260.26	252.57	258.66	234.83	1,399,300
2022-04-06	261.23	261.61	254.05	256.93	233.26	2,053,100
2022-04-05	266.15	272.75	261.85	262.25	238.09	1,816,400

← NewerPage 19 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-10-10	959692:319897

Dividends

Ex-date	Amount
2026-08-07	1.3500 USD
2026-05-08	1.3500 USD
2026-02-06	1.3500 USD
2025-11-07	1.3500 USD
2025-08-01	1.3500 USD
2025-05-02	1.3500 USD
2025-02-07	1.3500 USD
2024-11-01	1.3500 USD
2024-08-02	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.