Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	139.74	139.84	138.41	139.30	117.52	1,395,200
2018-03-19	137.99	139.49	136.83	139.17	117.41	2,054,300
2018-03-16	137.84	139.52	137.84	138.59	116.92	2,177,100
2018-03-15	136.75	138.35	135.93	137.63	116.11	1,972,600
2018-03-14	143.38	143.38	135.90	136.64	115.28	2,705,300
2018-03-13	143.41	144.68	142.12	142.38	120.12	1,402,800
2018-03-12	145.38	145.99	142.26	142.56	120.27	1,410,600
2018-03-09	141.69	145.97	141.43	145.53	122.78	1,759,200
2018-03-08	141.46	142.28	139.25	140.44	118.48	1,540,200
2018-03-07	139.34	141.84	139.07	140.72	118.72	1,288,500
2018-03-06	141.35	141.64	139.51	141.08	119.02	1,185,000
2018-03-05	137.84	141.18	136.49	140.83	118.81	1,495,200
2018-03-02	137.54	139.41	136.11	138.66	116.98	1,339,400
2018-03-01	139.45	141.19	136.63	138.67	116.99	2,167,700
2018-02-28	142.62	143.45	139.05	139.08	117.34	1,693,400
2018-02-27	145.98	147.61	142.79	142.83	120.50	1,595,500
2018-02-26	143.25	146.02	142.66	145.52	122.77	1,596,000
2018-02-23	142.34	143.41	141.12	142.62	120.32	1,348,300
2018-02-22	139.83	142.91	138.90	141.48	119.36	1,810,900
2018-02-21	140.15	142.89	138.80	138.90	117.19	1,739,800
2018-02-20	141.71	141.98	139.07	140.03	118.14	1,763,300
2018-02-16	142.00	144.07	141.76	142.64	120.34	1,277,100
2018-02-15	143.01	143.29	140.44	142.38	120.12	1,378,800
2018-02-14	139.63	142.44	138.00	142.25	120.01	1,646,300
2018-02-13	138.95	140.95	137.36	140.31	118.37	1,344,400
2018-02-12	139.25	140.93	137.47	139.91	118.04	1,762,700
2018-02-09	138.06	139.49	131.81	138.22	116.61	2,382,500
2018-02-08	142.62	143.27	136.87	136.89	115.49	2,657,200
2018-02-07	142.09	144.45	141.37	142.68	120.37	1,464,500
2018-02-06	136.99	143.45	134.55	143.05	120.69	2,455,000
2018-02-05	144.74	146.73	138.18	138.61	116.94	2,508,900
2018-02-02	147.15	147.85	144.61	145.03	122.36	1,774,600
2018-02-01	149.28	150.35	147.90	148.47	125.26	1,427,000
2018-01-31	150.27	151.67	149.74	150.88	126.68	1,690,100
2018-01-30	150.67	151.41	149.70	150.05	125.99	1,471,600
2018-01-29	150.97	152.40	150.66	151.39	127.11	1,566,400
2018-01-26	148.79	151.37	148.43	150.97	126.76	2,148,600
2018-01-25	149.70	151.34	147.81	148.23	124.46	1,649,700
2018-01-24	150.75	152.00	147.17	149.94	125.90	2,928,000
2018-01-23	151.13	152.27	149.04	151.66	127.34	2,632,500
2018-01-22	151.44	152.01	149.82	151.47	127.18	2,403,700
2018-01-19	153.66	153.85	151.34	151.40	127.12	3,040,900
2018-01-18	154.30	154.71	152.90	153.41	128.81	1,757,000
2018-01-17	152.77	154.34	151.79	154.05	129.35	2,084,900
2018-01-16	154.88	157.15	152.95	153.00	128.47	2,492,300
2018-01-12	155.28	156.08	154.23	154.34	129.59	1,850,500
2018-01-11	152.09	154.64	151.65	154.03	129.33	1,781,500
2018-01-10	153.16	154.10	151.41	151.61	127.30	1,123,200
2018-01-09	152.97	154.61	152.72	153.60	128.97	1,304,900
2018-01-08	150.00	152.84	149.99	152.57	128.10	1,374,100
2018-01-05	148.44	151.85	148.44	150.27	126.17	1,573,100
2018-01-04	147.73	148.59	146.91	147.38	123.75	1,545,100
2018-01-03	146.86	147.54	145.89	146.97	123.40	1,172,500
2018-01-02	145.96	146.97	144.83	146.96	123.39	1,050,200
2017-12-29	145.52	146.07	144.90	144.90	121.66	700,800
2017-12-28	146.00	146.32	144.37	145.31	122.01	569,900
2017-12-27	144.99	146.33	144.30	145.91	122.51	919,500
2017-12-26	144.48	145.46	144.05	144.60	121.41	465,800
2017-12-22	144.61	144.79	143.50	144.52	121.34	578,800
2017-12-21	145.54	145.54	142.89	144.28	121.14	1,073,900

← NewerPage 37 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.