Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	154.85	154.91	153.02	153.47	130.14	1,466,700
2018-06-13	156.34	157.01	153.50	154.17	130.73	1,758,700
2018-06-12	156.61	158.58	155.53	156.28	132.52	1,560,300
2018-06-11	153.73	157.28	153.60	156.12	132.38	1,835,600
2018-06-08	152.19	154.25	151.93	154.23	130.78	1,166,300
2018-06-07	152.90	153.28	150.92	152.20	129.06	1,321,000
2018-06-06	151.01	152.10	148.60	152.06	128.94	1,962,700
2018-06-05	151.71	152.59	150.16	150.93	127.98	1,601,500
2018-06-04	155.72	156.17	151.36	151.76	128.69	1,415,100
2018-06-01	152.99	156.00	152.54	155.23	131.63	1,663,000
2018-05-31	154.63	155.20	151.45	151.65	128.59	1,899,100
2018-05-30	152.69	155.53	152.10	154.84	131.30	2,084,200
2018-05-29	151.50	152.73	150.15	151.64	128.58	1,439,900
2018-05-25	152.22	153.46	152.12	153.02	129.75	1,355,900
2018-05-24	150.60	154.02	150.37	152.99	129.73	2,101,900
2018-05-23	151.20	151.49	148.99	150.49	127.61	1,994,500
2018-05-22	152.58	154.19	151.75	151.80	128.72	1,412,300
2018-05-21	153.26	154.65	152.32	152.57	129.37	1,363,500
2018-05-18	152.18	153.19	151.28	152.49	129.30	1,091,800
2018-05-17	151.01	153.73	151.01	152.48	129.30	1,322,700
2018-05-16	150.92	151.61	149.80	150.88	127.94	1,658,500
2018-05-15	149.58	150.90	149.17	150.74	127.82	1,418,600
2018-05-14	152.66	153.43	150.15	150.44	127.57	1,242,200
2018-05-11	152.00	153.73	151.31	152.40	129.23	1,200,400
2018-05-10	151.13	151.98	150.16	151.76	128.69	1,692,200
2018-05-09	146.85	152.20	146.36	150.93	127.98	2,193,800
2018-05-08	144.91	147.74	144.48	146.09	123.88	1,432,800
2018-05-07	144.37	145.82	144.04	145.47	123.35	1,463,600
2018-05-04	140.32	144.91	140.19	143.92	122.04	1,346,300
2018-05-03	141.46	141.82	138.34	140.94	119.51	1,771,000
2018-05-02	142.11	144.83	141.22	142.40	120.14	1,566,600
2018-05-01	143.18	144.10	140.63	142.49	120.21	1,835,300
2018-04-30	147.00	147.74	143.13	143.47	121.04	2,471,700
2018-04-27	144.69	146.96	143.32	146.62	123.70	1,413,700
2018-04-26	144.58	147.84	142.31	144.69	122.07	3,739,300
2018-04-25	140.77	146.41	139.53	145.96	123.14	4,979,400
2018-04-24	138.30	139.47	133.47	134.97	113.87	2,746,600
2018-04-23	136.70	138.08	135.96	137.76	116.22	1,558,900
2018-04-20	138.66	139.45	136.09	136.75	115.37	1,369,900
2018-04-19	137.81	139.25	136.37	138.86	117.15	1,623,200
2018-04-18	137.11	140.32	137.11	138.61	116.94	2,189,800
2018-04-17	137.23	137.23	134.80	135.55	114.36	1,327,800
2018-04-16	134.74	136.93	134.74	136.48	115.14	1,464,100
2018-04-13	133.78	134.49	132.93	133.51	112.64	1,790,300
2018-04-12	131.64	133.91	131.50	133.17	112.35	1,495,000
2018-04-11	129.21	131.96	129.00	131.05	110.56	1,705,600
2018-04-10	130.40	131.59	129.33	130.00	109.68	1,841,200
2018-04-09	130.16	131.09	128.74	128.92	108.77	1,203,200
2018-04-06	132.62	133.58	127.79	129.36	109.14	2,298,500
2018-04-05	132.67	134.16	131.80	133.70	112.80	2,650,300
2018-04-04	131.44	132.32	130.89	131.98	111.35	2,876,100
2018-04-03	133.31	134.04	131.93	133.37	112.52	2,352,800
2018-04-02	135.57	136.53	131.02	132.83	112.06	1,908,700
2018-03-29	134.89	137.50	134.49	135.78	114.55	1,589,900
2018-03-28	133.84	135.76	132.22	133.97	113.03	1,838,800
2018-03-27	136.50	137.77	132.79	133.59	112.71	1,993,900
2018-03-26	133.95	136.40	131.81	136.19	114.90	1,957,700
2018-03-23	134.43	136.04	131.85	132.18	111.52	1,973,800
2018-03-22	137.69	138.48	134.10	134.19	113.21	2,971,100
2018-03-21	139.61	141.87	138.76	139.45	117.65	1,193,400

← NewerPage 36 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.