Norfolk Southern (NSC) went public on June 2, 1982, when it opened at a split-adjusted price of $2.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $222.05 | $246.67 | $218.05 | $246.10 | 13,513,180 |
April 2025 | $233.14 | $237.83 | $200.40 | $222.69 | 32,355,500 |
March 2025 | $245.38 | $248.19 | $224.16 | $235.41 | 26,201,800 |
February 2025 | $247.25 | $258.32 | $238.73 | $244.25 | 21,928,800 |
January 2025 | $234.79 | $266.93 | $230.21 | $252.38 | 25,917,000 |
December 2024 | $271.48 | $271.74 | $227.37 | $232.02 | 25,436,900 |
November 2024 | $248.46 | $274.43 | $243.37 | $272.70 | 23,380,400 |
October 2024 | $243.23 | $258.30 | $238.12 | $246.23 | 26,994,300 |
September 2024 | $250.46 | $256.32 | $239.04 | $244.34 | 24,574,900 |
August 2024 | $244.81 | $252.21 | $230.50 | $251.87 | 20,986,300 |
July 2024 | $210.14 | $247.03 | $206.22 | $244.04 | 27,045,600 |
June 2024 | $221.15 | $224.61 | $202.13 | $209.94 | 22,240,900 |
May 2024 | $223.43 | $232.24 | $213.57 | $219.82 | 33,508,200 |
April 2024 | $247.32 | $249.30 | $222.90 | $223.90 | 25,970,500 |
March 2024 | $245.85 | $256.31 | $238.67 | $247.77 | 23,218,800 |
February 2024 | $243.35 | $254.09 | $240.34 | $246.32 | 28,787,400 |
January 2024 | $227.69 | $234.55 | $216.91 | $227.37 | 31,609,000 |
December 2023 | $214.58 | $229.69 | $212.76 | $228.48 | 21,762,800 |
November 2023 | $183.86 | $211.17 | $181.38 | $210.86 | 25,878,500 |
October 2023 | $181.55 | $201.77 | $175.71 | $183.10 | 28,722,800 |
September 2023 | $197.77 | $200.23 | $186.23 | $188.99 | 24,211,600 |
August 2023 | $222.52 | $224.73 | $196.63 | $196.75 | 25,859,200 |
July 2023 | $214.72 | $228.02 | $213.94 | $222.86 | 23,460,900 |
June 2023 | $199.93 | $217.14 | $199.33 | $216.34 | 23,024,700 |
May 2023 | $192.55 | $213.70 | $190.33 | $198.62 | 32,574,000 |
