Norfolk Souther Corporation Historical Stock Prices

NSC 
$84.33
*  
1.47
1.71%
Get NSC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NSC now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  85.46  85.909  84.12  84.33 2,602,983
07/31/2015 85.46 85.909 84.12 84.33 2,610,322
07/30/2015 85.58 86.11 85.51 85.8 2,107,326
07/29/2015 84.86 86.04 84.48 85.97 2,021,949
07/28/2015 83 85.06 83 84.92 2,041,754
07/27/2015 82.31 84.67 82.31 82.8 2,039,592
07/24/2015 83.48 84.14 82.6 82.96 2,046,748
07/23/2015 85.17 85.17 83.1301 83.48 1,943,117
07/22/2015 85.93 86.4499 85.04 85.37 1,238,267
07/21/2015 86.1 86.97 85.59 85.92 1,522,266
07/20/2015 86.17 86.63 85.76 86.09 1,270,976
07/17/2015 85.6 86.83 85.6 85.94 1,907,063
07/16/2015 86.9 87.68 85.48 85.6 1,727,843
07/15/2015 87.1 87.9799 86.82 86.96 2,807,748
07/14/2015 86.27 87.17 85.81 86.72 3,043,037
07/13/2015 86.95 87.21 86.17 86.46 1,781,516
07/10/2015 86.58 86.6899 85.91 86.35 1,627,609
07/09/2015 86.24 86.806 85.61 85.62 1,838,109
07/08/2015 86.97 87.49 85.17 85.4 1,986,025
07/07/2015 86.9 88.21 86.12 87.82 2,097,857
07/06/2015 87.23 87.98 86.44 86.94 1,466,356
07/02/2015 88.31 88.65 87.715 87.83 2,216,930
07/01/2015 87.88 88.13 87.63 88.1 2,323,744
06/30/2015 87.37 87.89 86.74 87.36 2,404,007
06/29/2015 88.2 88.67 86.94 86.98 1,722,579
06/26/2015 89.09 89.63 88.5101 88.87 2,984,684
06/25/2015 90.33 90.622 88.74 88.76 1,945,396
06/24/2015 91.96 92.32 89.99 90.03 2,117,447
06/23/2015 92.72 93.09 92.25 92.31 1,546,803
06/22/2015 92.67 93.3 92.39 92.81 1,575,628
06/19/2015 92.67 93.12 92.07 92.32 2,141,191
06/18/2015 91.95 93.24 91.834 92.96 1,743,498
06/17/2015 91.42 91.84 91 91.7 1,439,178
06/16/2015 91.22 91.99 91.17 91.36 1,132,953
06/15/2015 91.24 91.912 90.89 91.36 1,331,505
06/12/2015 91.89 92.84 91.37 91.7 1,965,685
06/11/2015 90.82 92.79 90.415 92.53 2,996,745
06/10/2015 91 91 89.73 90.54 1,981,104
06/09/2015 91 91.25 90.39 90.44 1,473,079
06/08/2015 92.27 92.41 90.98 91.06 1,480,127
06/05/2015 92.25 92.74 91.86 92.51 1,625,432
06/04/2015 92.01 93.06 91.59 91.96 2,135,730
06/03/2015 92.65 93.58 92.03 92.5 1,568,133
06/02/2015 92.54 93.81 92.28 92.7 1,777,134
06/01/2015 92.48 93.06 91.85 92.76 1,598,560
05/29/2015 93.48 93.51 91.85 92 2,521,198
05/28/2015 94.5 94.55 92.8 93.71 2,114,919
05/27/2015 95.08 95.23 94.24 94.83 1,582,557
05/26/2015 95.56 95.95 94.33 94.57 1,740,693
05/22/2015 96.86 97.29 95.51 95.53 1,988,288
05/21/2015 96.06 98.12 96 97.11 2,503,791
05/20/2015 96.4 96.94 95.73 96.06 1,559,211
05/19/2015 97.85 98.25 97.07 97.28 1,287,484
05/18/2015 97.44 98.17 97.2 97.97 1,647,945
05/15/2015 97.07 97.72 96.63 97.56 1,941,380
05/14/2015 96.8 97.71 96.04 96.71 3,079,621
05/13/2015 98.91 99.84 97.27 97.72 2,935,271
05/12/2015 99.56 99.75 98.94 99.04 3,066,803
05/11/2015 100.35 101.31 100.16 100.16 1,620,655
05/08/2015 101.87 102.18 100.56 100.63 2,405,503
05/07/2015 99.93 101.53 99.78 100.98 1,212,382
05/06/2015 100.33 100.73 98.97 100.11 2,911,917
05/05/2015 103.69 104.28 100.52 100.59 2,021,075
05/04/2015 103.65 104.58 103.17 103.79 2,749,188
05/01/2015 101.54 103.21 101.43 103.21 2,349,565
04/30/2015 102.16 102.515 100.55 100.85 3,540,453
04/29/2015 104.32 104.46 102.11 103.18 1,951,684
04/28/2015 104.35 104.69 103.76 104.37 1,978,516
04/27/2015 105.52 105.62 104.395 104.5 1,798,282
04/24/2015 106.2 106.5 104.43 105.29 1,753,002
04/23/2015 104.48 107.31 104.295 106.21 2,373,884
04/22/2015 102.21 105.19 102.21 104.97 2,584,120
04/21/2015 103.94 103.94 100.22 102.41 2,708,396
04/20/2015 101 103.76 100.86 103.04 3,086,801
04/17/2015 99.4 100.8 99.3 100.65 2,682,572
04/16/2015 100.61 100.61 99.8501 100.27 2,367,681
04/15/2015 100.87 101.3 99.79 100.74 3,637,763
04/14/2015 98.99 100.6 97.81 100.49 8,715,484
04/13/2015 105.78 106.24 104.754 104.87 2,033,616
04/10/2015 106.25 106.73 105.85 106.35 1,293,752
04/09/2015 104.29 105.83 104.09 105.77 1,403,615
04/08/2015 104.51 104.69 103.67 104.32 1,863,105
04/07/2015 104.57 104.84 103.82 104.46 2,579,059
04/06/2015 103.51 104.76 103.4 104.43 2,575,243
04/02/2015 103.4 104.79 102.88 104.15 2,187,070
04/01/2015 102.65 103.42 102.08 102.96 1,640,604
03/31/2015 103.48 103.93 102.8175 102.92 1,998,500
03/30/2015 104 104.47 103.525 104 1,402,556
03/27/2015 103.45 103.74 102.77 103.62 2,596,904
03/26/2015 101.97 104.35 101.96 103.91 3,044,139
03/25/2015 106.32 106.33 103.93 104.05 2,637,337
03/24/2015 106.33 107.01 105.84 106.07 1,796,586
03/23/2015 109.48 109.79 106.55 106.56 3,277,779
03/20/2015 110.61 111.76 110.43 110.43 3,114,255
03/19/2015 110.8 111.06 109.4242 110.31 1,404,351
03/18/2015 109.49 111.45 108.803 111.13 1,320,602
03/17/2015 110 110.44 109.72 109.88 1,323,933
03/16/2015 108.86 110.95 108.86 110.58 1,428,679
03/13/2015 109 109.2 108.14 108.65 1,233,024
03/12/2015 108.45 109.39 108.45 109.23 1,283,978
03/11/2015 107.76 108.7199 107.74 108.22 2,132,637
03/10/2015 108 108.38 107.39 107.58 2,342,590
03/09/2015 107.88 109.06 107.83 109.03 1,881,743
03/06/2015 108.13 109 107.84 108.21 1,698,024
03/05/2015 109.3 109.35 108.515 109.16 1,917,336
03/04/2015 107.75 109.14 107.49 108.94 2,330,375
03/03/2015 108.96 109.28 107.9 108.37 3,251,594
03/02/2015 109.61 110.25 109.36 110.25 2,227,114
02/27/2015 110.23 110.29 108.941 109.16 2,512,009
02/26/2015 110.8 111.12 109.71 109.95 2,955,779
02/25/2015 111.36 111.6399 110.58 110.84 1,133,651
02/24/2015 110.91 111.31 110.69 110.87 1,253,706
02/23/2015 111.03 111.15 110.42 110.93 1,598,989
02/20/2015 111.28 111.92 110.68 111.73 1,500,823
02/19/2015 110.77 112.05 110.54 111.59 1,836,191
02/18/2015 110.21 111.23 110.12 111.21 1,654,771
02/17/2015 109.4 110.75 109.24 110.67 1,652,134
02/13/2015 110.17 110.8899 109.5 109.91 1,576,045
02/12/2015 109.37 110.16 109.2901 110.08 1,242,454
02/11/2015 108.25 109.5 108.09 109.11 1,377,131
02/10/2015 108.35 108.88 107.67 108.6 1,644,259
02/09/2015 107.64 108.47 107.31 107.99 2,333,807
02/06/2015 108.17 108.49 107.34 107.79 2,818,160
02/05/2015 106.64 108.1693 106.54 107.85 2,651,512
02/04/2015 105.99 106.96 105.69 106.35 2,845,673
02/03/2015 105.25 107.38 104.64 107.27 2,753,936
02/02/2015 102.2 104.06 102.093 104.03 2,113,560
01/30/2015 102.66 103.37 101.92 101.97 2,527,110
01/29/2015 102.88 104.0199 101.96 103.79 1,897,872
01/28/2015 105.04 105.23 102.91 103 2,040,480
01/27/2015 104.88 105.06 103.39 104.19 2,110,407
01/26/2015 102.24 107.28 101.46 106.11 2,763,922
01/23/2015 106.13 106.13 104.75 104.78 1,924,385
01/22/2015 105.45 106.55 105.11 106.09 1,474,116
01/21/2015 103.19 104.98 102.6 104.35 1,272,352
01/20/2015 104 104.34 102.78 103.45 2,001,187
01/16/2015 101.79 103.67 101.79 103.58 2,511,975
01/15/2015 101.81 103.07 101.3 101.84 2,609,095
01/14/2015 99.82 101.52 99.8 101.07 3,238,483
01/13/2015 103.24 103.786 100.13 101.49 2,914,188
01/12/2015 102.21 102.69 101.02 101.97 3,320,404
01/09/2015 103.88 104.7 102.62 103.17 2,909,896
01/08/2015 103.71 104.92 102.92 103.99 3,064,419
01/07/2015 103.7 104.23 102.01 103 3,746,742
01/06/2015 105.57 105.87 102.54 103 4,236,308
01/05/2015 108.71 108.89 106.25 106.39 2,801,147
01/02/2015 110.7 111.0597 107.91 109.15 1,426,715
12/31/2014 111.23 111.23 109.41 109.61 1,048,452
12/30/2014 111.37 112.22 110.4 110.82 993,222
12/29/2014 110.83 112.06 110.4701 111.79 954,402
12/26/2014 111.56 112.055 111.02 111.54 918,274
12/24/2014 111.5 111.8 110.61 111.41 756,299
12/23/2014 110.53 111.56 110.18 111.2 1,286,633
12/22/2014 109.42 110.32 108.2 110.02 1,796,400
12/19/2014 109.18 109.6 108.09 109.05 3,010,206
12/18/2014 106.78 109 106.67 108.98 3,753,429
12/17/2014 102.49 105.59 101.45 105.25 3,251,430
12/16/2014 101.25 104.45 101.06 102.33 2,335,082
12/15/2014 102.16 103.07 101.36 101.67 2,538,577
12/12/2014 102.1 104.07 101.54 101.55 2,980,059
12/11/2014 102.39 103.79 101.15 102.63 2,511,847
12/10/2014 103.52 103.69 101.02 101.28 2,427,255
12/09/2014 102.15 104.11 101.43 104.08 2,312,480
12/08/2014 106.49 106.49 102.83 103.4 2,849,276
12/05/2014 108.17 108.87 106.73 107.07 2,943,969
12/04/2014 110.5 111.04 106.98 107.3 3,496,266
12/03/2014 109.65 111.93 109.62 111.89 2,570,585
12/02/2014 106.47 109.37 105.83 109.3 3,584,424
12/01/2014 111.08 111.08 104.48 106.36 5,432,886
11/28/2014 116.79 116.84 111.36 111.64 2,390,539
11/26/2014 117.03 117.31 116.5862 117.2 716,534
11/25/2014 116.62 117.64 116.53 117.13 1,168,555
11/24/2014 115.7 116.92 115.6 116.35 960,299
11/21/2014 116.17 116.17 114.68 115.36 1,700,698
11/20/2014 114.55 115.435 114.53 115.38 875,759
11/19/2014 115.06 115.59 114.43 115.17 1,151,829
11/18/2014 115.78 116.41 114.84 115.38 1,055,356
11/17/2014 115.28 116.22 114.85 115.83 1,236,007
11/14/2014 115.48 116.5099 115.29 116.03 1,028,047
11/13/2014 116.87 116.92 115.16 115.45 1,834,020
11/12/2014 115.84 117.26 115.79 116.66 2,025,324
11/11/2014 116.56 116.98 115.72 116.63 1,744,676
11/10/2014 114.75 116.6 114.66 116.6 2,620,034
11/07/2014 113.93 114.4 111.9296 112.86 2,252,077
11/06/2014 110.31 111.15 109.5 110.72 1,694,994
11/05/2014 108.22 110.31 108.13 109.79 1,765,382
11/04/2014 109.43 110.1004 108.47 108.79 2,675,260
11/03/2014 110.5 110.95 108.55 109.41 2,623,617
10/31/2014 111.28 111.42 109.76 110.64 3,024,747
10/30/2014 109.91 110.39 109.08 109.54 2,304,714
10/29/2014 111.42 111.97 109.41 110.68 1,515,754
10/28/2014 109.79 111.38 109.79 111.3 1,596,091
10/27/2014 109.07 109.84 108.45 109.36 1,243,261
10/24/2014 108.12 109.44 107.66 109.39 1,496,776
10/23/2014 107.76 108.74 107 107.87 2,711,235
10/22/2014 106.51 109.69 106.31 106.5 4,253,003
10/21/2014 108.4 109.86 108.21 109.85 2,320,719
10/20/2014 105.66 107.23 105.18 107.07 2,054,354
10/17/2014 105.99 107.21 105.81 106.54 1,832,541
10/16/2014 102.55 106.12 102.29 104.8 2,743,947
10/15/2014 103.05 105.7 101.8001 105.2 2,732,533
10/14/2014 104.01 106.21 103.68 104.45 2,164,315
10/13/2014 106.33 111.25 102.81 103.21 5,190,051
10/10/2014 105.49 105.49 101.8 102.36 2,683,028
10/09/2014 108.58 108.9 105.14 105.43 2,500,116
10/08/2014 108.23 109.25 106.2335 109.15 2,322,338
10/07/2014 110.4 110.5 108.18 108.25 2,112,206
10/06/2014 112.93 113.5 111.05 111.11 1,802,910
10/03/2014 110.65 112.6 110.65 112.47 2,077,557
10/02/2014 109.26 110.35 108.8 110.12 2,037,241
10/01/2014 110.86 110.97 108.17 108.65 2,396,339
09/30/2014 111.45 113.41 111.21 111.6 2,342,287
09/29/2014 110.35 111.53 109.83 111.42 956,800
09/26/2014 109.96 111.72 109.8 111.31 1,151,745
09/25/2014 111.08 111.08 109.39 109.8 1,259,446
09/24/2014 110.31 111.61 110.1 111.45 1,226,480
09/23/2014 110.87 110.95 110 110.06 956,920
09/22/2014 112.09 112.61 110.95 111 1,496,001
09/19/2014 112.7 112.9499 111.94 112 1,668,672
09/18/2014 111.84 112.44 111.66 112.15 1,255,521
09/17/2014 109.47 112.58 109.47 111.77 2,894,917
09/16/2014 108.13 109.259 107.54 109.17 1,550,538
09/15/2014 108.07 108.39 107.32 108.17 889,244
09/12/2014 108.74 108.9174 107.56 107.89 867,268
09/11/2014 107.7 108.65 107.54 108.64 888,599
09/10/2014 108.87 109.13 107.75 107.99 1,485,425
09/09/2014 108.64 109.2 108.1201 108.78 1,240,145
09/08/2014 109.41 109.7 108.17 108.64 1,364,951
09/05/2014 108.67 109.61 108.2962 109.55 1,808,319
09/04/2014 106.6 109.22 106.6 108.56 1,731,695
09/03/2014 107.34 108.4899 107.34 107.96 1,267,709
09/02/2014 107 107.87 106.64 107.01 1,317,100
08/29/2014 106.8 107 106.29 107 699,298
08/28/2014 106.33 106.77 106.11 106.58 815,902
08/27/2014 106.14 106.93 106 106.82 1,238,638
08/26/2014 105.88 106.06 105.51 105.53 916,554
08/25/2014 105.95 106.08 105.38 105.55 590,206
08/22/2014 105.11 105.88 105.04 105.48 1,155,407
08/21/2014 106.57 106.62 104.22 105.18 2,992,173
08/20/2014 106.11 106.92 105.984 106.36 2,115,624
08/19/2014 106.17 106.59 105.8 106.08 1,103,032
08/18/2014 105.45 106.14 105.01 106.03 1,358,146
08/15/2014 104.45 104.68 103.53 104.49 1,178,176
08/14/2014 103.29 104.08 103.2 103.97 914,218
08/13/2014 102.49 103.37 102.49 103.23 902,957
08/12/2014 102.28 103.04 102.0101 102.45 1,053,521
08/11/2014 101.51 103.42 101.4 102.84 1,467,875
08/08/2014 100.09 101.44 99.824 101.37 1,720,816
08/07/2014 100.08 101.1 99.76 100 1,764,278
08/06/2014 99.98 100.85 99.63 100.09 1,662,773
08/05/2014 100.63 101.92 100.46 100.69 1,741,717
08/04/2014 101.21 101.42 99.86 101.37 2,143,158
08/01/2014 101.54 102.02 100.15 101.2 1,581,057
07/31/2014 103.46 103.46 101.55 101.66 1,341,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?