Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	296.65	298.25	293.63	296.64	268.12	815,300
2022-01-05	295.98	298.56	293.98	294.71	266.38	1,224,800
2022-01-04	290.34	297.58	290.21	294.72	266.39	1,024,500
2022-01-03	298.50	298.99	289.37	292.35	264.24	768,600
2021-12-31	294.40	299.20	293.32	297.71	269.09	764,600
2021-12-30	296.14	296.87	293.76	294.73	266.40	689,800
2021-12-29	293.33	296.64	292.75	295.75	267.32	610,200
2021-12-28	291.17	295.00	291.17	293.29	265.09	935,700
2021-12-27	288.62	292.00	287.79	291.53	263.50	951,300
2021-12-23	285.10	289.43	284.99	287.53	259.89	1,354,200
2021-12-22	284.42	286.93	283.38	285.29	257.86	794,100
2021-12-21	284.00	286.13	282.38	285.17	257.75	952,000
2021-12-20	281.73	281.99	277.50	281.45	254.39	1,216,000
2021-12-17	290.22	290.22	284.24	284.79	257.41	2,517,700
2021-12-16	289.00	291.88	287.71	290.41	262.49	1,349,600
2021-12-15	285.15	287.86	282.98	287.77	260.10	1,047,500
2021-12-14	284.50	286.99	282.00	283.74	256.46	1,148,400
2021-12-13	288.19	291.03	283.95	284.49	257.14	1,704,600
2021-12-10	288.76	290.33	287.03	289.53	261.70	969,200
2021-12-09	285.68	289.30	283.58	286.95	259.36	905,400
2021-12-08	287.52	289.01	284.63	286.50	258.96	910,100
2021-12-07	289.30	291.73	286.82	287.46	259.82	1,308,700
2021-12-06	284.07	289.83	282.68	287.23	259.62	1,472,200
2021-12-03	280.83	286.60	278.14	281.24	254.20	2,138,200
2021-12-02	270.68	282.05	269.48	278.82	252.02	2,057,300
2021-12-01	268.90	277.76	267.70	269.06	243.19	2,017,900
2021-11-30	266.29	269.23	264.60	265.27	239.77	1,720,300
2021-11-29	272.43	272.90	268.58	268.74	242.90	1,129,600
2021-11-26	271.25	271.84	266.85	269.65	243.73	973,500
2021-11-24	277.71	279.97	277.03	277.78	251.08	810,400
2021-11-23	276.67	279.86	274.68	279.73	252.84	1,534,500
2021-11-22	274.34	279.63	273.98	277.06	250.42	803,700
2021-11-19	276.08	276.08	272.59	273.72	247.41	957,800
2021-11-18	275.14	277.82	273.77	275.82	249.30	818,900
2021-11-17	273.97	276.93	272.61	274.60	248.20	1,114,700
2021-11-16	275.00	278.24	273.89	273.97	247.63	893,900
2021-11-15	277.50	277.93	274.54	275.40	248.92	936,500
2021-11-12	276.00	278.00	274.63	275.59	249.10	1,298,300
2021-11-11	280.04	280.04	274.50	275.91	249.39	1,375,800
2021-11-10	284.60	285.74	281.00	281.71	254.63	694,900
2021-11-09	284.29	285.63	282.07	284.60	257.24	1,040,800
2021-11-08	285.66	285.66	282.74	284.64	257.28	583,900
2021-11-05	286.95	288.69	283.74	283.90	256.61	1,269,500
2021-11-04	287.23	287.52	283.58	284.55	257.19	698,100
2021-11-03	285.67	287.95	282.96	287.62	258.98	666,400
2021-11-02	287.86	288.99	285.32	286.02	257.54	1,468,400
2021-11-01	293.37	294.31	286.04	288.69	259.95	893,900
2021-10-29	291.40	296.06	290.87	293.05	263.87	984,000
2021-10-28	290.13	293.58	290.05	293.17	263.98	1,366,000
2021-10-27	290.17	293.61	287.05	287.06	258.48	1,520,400
2021-10-26	288.68	290.01	286.36	286.74	258.19	1,244,300
2021-10-25	286.86	290.52	285.94	287.33	258.72	1,250,000
2021-10-22	282.80	288.85	282.45	286.54	258.01	1,110,400
2021-10-21	281.99	286.69	281.96	282.80	254.64	1,352,300
2021-10-20	275.00	280.01	274.23	279.26	251.46	844,900
2021-10-19	277.81	277.81	274.29	274.98	247.60	938,600
2021-10-18	274.19	276.47	273.13	275.75	248.30	742,500
2021-10-15	271.59	277.17	270.68	275.58	248.14	1,135,600
2021-10-14	264.53	270.16	263.47	269.83	242.97	1,328,700
2021-10-13	261.10	264.00	258.89	262.25	236.14	929,000

← NewerPage 21 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.