Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	171.24	171.75	165.05	165.89	142.01	2,477,900
2018-12-03	173.27	175.46	171.38	172.18	147.40	2,008,600
2018-11-30	168.15	171.92	168.02	170.74	146.16	2,352,600
2018-11-29	167.37	170.18	166.70	168.44	144.19	1,741,100
2018-11-28	163.26	168.76	163.26	167.87	143.71	2,786,800
2018-11-27	163.77	164.95	161.17	162.80	139.37	2,787,900
2018-11-26	164.90	166.49	163.41	164.11	140.49	1,573,200
2018-11-23	164.04	165.63	163.46	163.90	140.31	602,900
2018-11-21	163.40	168.33	163.38	166.25	142.32	1,681,600
2018-11-20	167.45	167.45	161.57	162.75	139.32	3,582,000
2018-11-19	171.11	172.02	168.70	170.53	145.98	2,455,700
2018-11-16	172.03	174.65	171.72	172.05	147.29	2,049,800
2018-11-15	166.15	173.28	165.78	172.88	148.00	2,788,000
2018-11-14	167.92	170.47	166.00	167.40	143.30	1,547,100
2018-11-13	167.75	169.16	165.53	166.82	142.81	1,741,800
2018-11-12	170.66	171.48	166.83	167.01	142.97	1,980,100
2018-11-09	171.75	172.54	169.34	170.32	145.80	1,529,100
2018-11-08	172.23	173.66	171.21	172.35	147.54	1,518,300
2018-11-07	169.38	173.48	168.25	173.05	148.14	2,087,000
2018-11-06	166.64	168.94	165.92	167.05	143.00	1,780,300
2018-11-05	169.50	169.77	167.05	167.20	143.13	1,728,700
2018-11-02	169.20	171.60	168.01	168.59	144.32	2,127,200
2018-11-01	168.14	169.69	167.24	168.34	144.11	2,076,400
2018-10-31	167.69	170.31	167.04	167.83	142.99	2,161,200
2018-10-30	161.46	166.75	161.10	166.31	141.69	1,944,200
2018-10-29	163.35	165.90	158.83	161.09	137.25	2,788,600
2018-10-26	161.79	163.54	160.10	161.94	137.97	2,471,500
2018-10-25	165.55	167.41	162.38	164.24	139.93	3,522,000
2018-10-24	160.37	164.00	157.81	160.19	136.48	4,901,300
2018-10-23	161.05	161.35	155.00	156.97	133.74	4,492,500
2018-10-22	163.29	165.05	162.15	163.94	139.67	2,180,700
2018-10-19	164.55	165.38	163.19	163.92	139.66	2,745,100
2018-10-18	166.56	168.03	163.94	164.16	139.86	4,485,700
2018-10-17	173.23	173.97	167.48	169.00	143.98	2,753,800
2018-10-16	170.88	173.53	169.92	172.35	146.84	2,351,800
2018-10-15	170.17	171.32	169.13	169.45	144.37	2,366,200
2018-10-12	170.80	172.43	168.72	170.19	145.00	1,980,500
2018-10-11	171.60	174.37	167.01	168.13	143.24	3,713,500
2018-10-10	181.72	181.72	171.19	171.60	146.20	3,207,500
2018-10-09	184.10	184.75	181.48	181.69	154.80	1,307,700
2018-10-08	182.99	184.54	181.68	183.99	156.76	1,186,800
2018-10-05	183.01	184.63	182.15	183.02	155.93	1,479,700
2018-10-04	183.77	183.77	181.45	183.43	156.28	1,516,800
2018-10-03	182.08	183.49	181.13	182.25	155.27	1,901,300
2018-10-02	183.88	183.99	181.17	181.33	154.49	1,891,500
2018-10-01	182.39	185.51	182.24	184.45	157.15	1,693,300
2018-09-28	182.00	182.55	180.15	180.50	153.78	2,573,100
2018-09-27	181.39	182.96	180.65	182.33	155.34	1,417,600
2018-09-26	182.29	182.87	180.33	180.58	153.85	2,177,900
2018-09-25	183.34	184.12	182.07	182.35	155.36	1,338,400
2018-09-24	184.04	185.11	182.40	182.51	155.49	1,663,900
2018-09-21	183.99	185.81	183.79	184.24	156.97	2,243,600
2018-09-20	186.21	186.83	183.99	184.28	157.00	1,897,500
2018-09-19	186.00	186.80	184.84	185.68	158.20	1,855,100
2018-09-18	183.47	186.91	183.15	186.71	159.07	4,374,900
2018-09-17	179.53	180.96	178.74	179.29	152.75	1,565,600
2018-09-14	177.84	180.14	177.21	179.40	152.85	1,448,500
2018-09-13	178.61	178.79	177.19	177.47	151.20	1,712,600
2018-09-12	177.79	179.63	177.57	178.01	151.66	1,150,400
2018-09-11	179.82	179.96	177.71	177.99	151.64	1,849,000

← NewerPage 34 of 79 · 4,732 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.