Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	278.70	283.51	277.87	278.54	248.87	993,700
2021-04-21	272.81	282.71	272.68	280.46	250.59	1,685,800
2021-04-20	272.27	278.37	270.86	273.31	244.20	1,385,400
2021-04-19	270.55	270.67	268.20	270.46	241.65	911,800
2021-04-16	274.51	274.80	269.96	270.86	242.01	1,484,200
2021-04-15	272.11	274.46	271.65	272.14	243.15	794,500
2021-04-14	271.15	273.28	270.49	271.84	242.89	608,400
2021-04-13	270.25	271.00	267.57	270.33	241.54	752,500
2021-04-12	271.28	273.49	271.17	271.55	242.63	917,600
2021-04-09	268.88	272.50	267.12	272.49	243.47	992,400
2021-04-08	271.56	272.03	267.04	267.67	239.16	1,331,600
2021-04-07	271.62	272.36	269.48	271.48	242.56	976,600
2021-04-06	275.16	276.15	270.96	271.22	242.33	943,200
2021-04-05	273.34	276.10	272.65	274.63	245.38	821,500
2021-04-01	270.35	271.86	268.84	271.18	242.30	914,800
2021-03-31	269.99	271.85	268.20	268.52	239.92	1,379,000
2021-03-30	269.28	272.00	269.28	270.29	241.50	885,600
2021-03-29	272.48	273.88	268.57	270.99	242.13	826,300
2021-03-26	268.57	273.06	267.05	272.91	243.84	940,000
2021-03-25	264.31	268.34	260.52	268.00	239.46	1,201,100
2021-03-24	261.15	267.12	261.15	264.31	236.16	871,100
2021-03-23	258.64	263.80	258.33	260.27	232.55	1,260,300
2021-03-22	267.82	269.96	259.58	260.62	232.86	2,261,000
2021-03-19	262.89	263.70	258.60	260.46	232.72	2,112,400
2021-03-18	258.16	264.44	257.64	263.07	235.05	1,110,600
2021-03-17	256.89	260.43	254.84	258.16	230.66	847,600
2021-03-16	260.76	260.89	254.19	256.39	229.08	1,291,400
2021-03-15	261.38	261.58	255.80	260.27	232.55	983,900
2021-03-12	262.31	264.36	261.30	261.44	233.59	861,900
2021-03-11	260.76	262.56	259.30	260.75	232.98	1,008,600
2021-03-10	260.61	262.58	258.18	259.29	231.67	1,468,700
2021-03-09	260.88	263.26	258.96	259.11	231.51	1,260,900
2021-03-08	257.33	264.86	255.83	259.22	231.61	995,400
2021-03-05	247.23	257.20	243.16	256.00	228.73	1,404,800
2021-03-04	253.50	254.65	240.96	244.71	218.65	1,873,600
2021-03-03	255.60	257.18	253.63	254.11	227.04	1,076,600
2021-03-02	256.81	258.64	255.73	256.38	229.07	1,708,600
2021-03-01	255.59	260.01	254.80	257.83	230.37	1,255,300
2021-02-26	255.28	257.21	251.41	252.06	225.21	1,389,300
2021-02-25	257.66	261.04	252.42	254.10	227.04	2,629,600
2021-02-24	257.20	264.11	256.61	261.78	233.90	974,000
2021-02-23	260.80	262.17	255.90	257.89	230.42	957,600
2021-02-22	257.50	262.07	256.21	260.24	232.52	1,323,400
2021-02-19	252.89	258.93	252.50	258.03	230.55	976,100
2021-02-18	251.11	252.61	247.06	251.71	224.90	938,500
2021-02-17	251.93	254.82	250.54	253.03	226.08	920,800
2021-02-16	256.33	258.40	254.26	256.40	229.09	1,325,000
2021-02-12	248.35	255.98	248.14	254.84	227.70	1,303,100
2021-02-11	245.60	249.41	244.89	248.91	222.40	997,300
2021-02-10	246.89	247.96	244.23	245.29	219.16	747,400
2021-02-09	244.07	247.07	241.65	245.82	219.64	820,500
2021-02-08	246.08	246.40	240.78	243.80	217.83	919,400
2021-02-05	247.34	249.54	245.63	245.66	219.49	972,400
2021-02-04	246.36	248.57	243.77	245.57	219.41	1,225,500
2021-02-03	246.74	247.79	244.52	246.25	219.14	813,200
2021-02-02	241.00	248.22	240.72	246.35	219.23	1,277,100
2021-02-01	238.24	241.11	237.92	239.91	213.50	928,800
2021-01-29	239.43	242.34	236.10	236.62	210.57	1,413,100
2021-01-28	239.10	245.10	234.39	241.79	215.17	1,297,500
2021-01-27	234.21	241.08	230.15	235.64	209.70	1,708,600

← NewerPage 24 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.