Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	177.88	180.32	177.47	180.12	153.46	2,128,600
2018-09-07	174.09	177.85	173.74	177.10	150.89	1,700,700
2018-09-06	174.89	176.06	174.53	174.61	148.76	1,581,600
2018-09-05	174.24	175.17	173.17	174.98	149.08	1,670,000
2018-09-04	173.80	174.81	173.68	174.36	148.55	1,609,800
2018-08-31	173.72	174.37	173.05	173.84	148.11	2,089,700
2018-08-30	174.19	175.61	173.85	174.19	148.41	1,572,700
2018-08-29	175.71	177.08	174.57	174.72	148.86	1,221,400
2018-08-28	176.57	176.79	174.93	175.14	149.22	1,898,400
2018-08-27	176.01	177.00	175.48	175.57	149.58	1,675,800
2018-08-24	174.24	175.86	173.71	174.86	148.98	1,381,500
2018-08-23	174.12	174.82	173.12	173.64	147.94	1,603,800
2018-08-22	175.89	176.24	174.11	174.11	148.34	1,174,400
2018-08-21	175.33	176.69	175.06	176.08	150.02	1,278,700
2018-08-20	174.42	176.12	174.09	174.87	148.99	1,039,800
2018-08-17	173.79	175.00	173.74	174.07	148.30	1,136,600
2018-08-16	172.74	174.17	171.76	173.47	147.79	1,370,400
2018-08-15	172.50	172.98	170.65	171.86	146.42	2,003,100
2018-08-14	171.66	173.75	171.66	172.19	146.70	1,634,600
2018-08-13	172.86	173.23	170.95	171.12	145.79	1,408,000
2018-08-10	171.00	172.62	170.19	171.94	146.49	1,191,800
2018-08-09	172.52	173.18	171.68	171.69	146.28	952,900
2018-08-08	172.85	173.49	171.97	172.84	147.26	901,200
2018-08-07	173.06	174.43	172.87	173.17	147.54	1,260,700
2018-08-06	171.47	173.50	170.87	172.69	147.13	1,646,900
2018-08-03	169.54	171.71	168.86	171.62	146.22	1,667,100
2018-08-02	167.16	169.72	166.76	169.31	143.57	1,310,400
2018-08-01	169.04	169.74	167.56	167.93	142.40	1,728,500
2018-07-31	169.23	171.37	168.89	169.00	143.30	1,687,000
2018-07-30	168.32	170.94	168.27	168.48	142.86	1,294,800
2018-07-27	169.58	169.74	166.78	168.24	142.66	1,862,800
2018-07-26	170.50	172.81	168.19	169.57	143.79	2,470,300
2018-07-25	156.75	168.76	155.35	168.36	142.76	3,612,300
2018-07-24	163.89	164.45	159.69	160.48	136.08	2,865,200
2018-07-23	161.89	163.95	160.90	162.99	138.21	1,546,600
2018-07-20	159.46	162.67	159.42	161.85	137.24	1,662,900
2018-07-19	157.85	160.84	156.85	160.48	136.08	1,916,000
2018-07-18	158.45	161.00	158.14	159.91	135.60	2,202,400
2018-07-17	155.20	155.76	153.22	154.96	131.40	2,105,600
2018-07-16	160.31	160.31	154.00	155.23	131.63	2,167,700
2018-07-13	157.21	160.36	157.04	159.46	135.21	1,748,800
2018-07-12	157.38	158.33	156.23	157.51	133.56	2,080,900
2018-07-11	157.15	157.34	154.61	155.76	132.08	1,647,900
2018-07-10	157.10	159.04	156.69	158.71	134.58	2,365,900
2018-07-09	155.62	157.37	154.63	157.14	133.25	1,114,200
2018-07-06	153.38	155.28	152.33	154.52	131.03	1,232,200
2018-07-05	151.71	153.22	151.53	153.08	129.80	1,174,800
2018-07-03	152.79	153.77	150.63	150.93	127.98	622,400
2018-07-02	150.37	152.79	149.89	152.21	129.07	901,900
2018-06-29	149.90	152.94	149.87	150.87	127.93	1,318,500
2018-06-28	149.13	150.76	147.22	149.72	126.96	1,803,200
2018-06-27	151.42	153.68	150.04	150.04	127.23	1,882,800
2018-06-26	152.54	152.54	150.33	151.06	128.09	2,403,100
2018-06-25	154.20	154.21	150.81	152.23	129.08	1,883,700
2018-06-22	151.38	153.07	151.15	151.82	128.74	1,666,800
2018-06-21	150.84	151.25	149.11	149.98	127.18	886,400
2018-06-20	151.76	152.26	150.36	151.07	128.10	1,094,300
2018-06-19	151.82	152.23	149.60	150.91	127.96	1,467,200
2018-06-18	153.29	154.84	152.49	153.78	130.40	918,300
2018-06-15	153.40	154.92	151.85	154.66	131.14	2,476,100

← NewerPage 35 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.