Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	130.68	131.46	130.00	131.00	109.48	1,122,700
2017-09-25	131.00	131.41	129.49	130.36	108.95	1,222,300
2017-09-22	130.52	131.15	129.86	130.99	109.48	1,232,300
2017-09-21	130.60	131.32	130.08	130.71	109.24	1,200,600
2017-09-20	127.92	131.02	127.73	130.98	109.47	1,044,600
2017-09-19	127.70	128.08	126.87	127.80	106.81	1,142,700
2017-09-18	128.42	128.42	127.19	127.35	106.43	1,083,900
2017-09-15	127.13	128.09	126.55	128.04	107.01	1,656,000
2017-09-14	126.28	127.94	126.03	126.93	106.08	922,600
2017-09-13	126.50	126.79	125.50	126.76	105.94	1,173,500
2017-09-12	126.25	126.98	126.25	126.58	105.79	1,576,000
2017-09-11	124.79	126.42	124.04	126.42	105.66	1,349,800
2017-09-08	123.80	124.24	123.00	123.92	103.57	1,049,700
2017-09-07	122.91	124.35	122.31	123.93	103.58	1,373,400
2017-09-06	121.76	123.99	121.18	122.44	102.33	2,601,000
2017-09-05	121.20	121.88	120.13	121.11	101.22	2,587,900
2017-09-01	121.18	122.42	121.02	121.16	101.26	1,051,400
2017-08-31	121.46	121.92	120.22	120.52	100.73	1,427,600
2017-08-30	119.38	121.30	119.16	120.79	100.95	1,195,500
2017-08-29	116.90	119.55	116.90	119.40	99.789	1,047,900
2017-08-28	118.58	118.58	117.22	117.76	98.419	2,371,000
2017-08-25	118.53	119.53	117.86	118.21	98.795	989,800
2017-08-24	119.06	119.63	117.10	117.74	98.402	959,800
2017-08-23	119.79	120.20	118.76	118.94	99.405	951,200
2017-08-22	118.18	120.55	117.88	120.40	100.63	1,316,500
2017-08-21	118.75	119.15	117.24	117.67	98.343	1,745,500
2017-08-18	117.37	119.62	116.77	118.63	99.146	1,448,200
2017-08-17	120.07	120.16	117.42	117.50	98.201	1,320,200
2017-08-16	120.00	121.32	119.79	120.43	100.65	1,180,300
2017-08-15	119.26	120.28	118.80	120.04	100.32	1,360,900
2017-08-14	117.30	119.76	117.01	119.55	99.915	2,021,700
2017-08-11	114.89	117.25	114.89	116.56	97.416	1,101,300
2017-08-10	117.21	117.90	115.41	115.44	96.480	1,415,800
2017-08-09	116.84	117.65	116.32	117.46	98.168	1,484,500
2017-08-08	115.54	118.36	115.38	117.21	97.959	1,887,100
2017-08-07	115.15	116.49	115.13	115.89	96.856	2,473,100
2017-08-04	113.52	115.00	113.29	114.61	95.786	2,376,500
2017-08-03	112.62	114.65	112.50	113.43	94.800	3,286,300
2017-08-02	112.18	112.92	111.44	112.48	93.496	2,227,600
2017-08-01	113.38	113.93	112.25	112.97	93.903	2,398,100
2017-07-31	113.73	114.53	112.47	112.58	93.579	1,784,900
2017-07-28	112.90	114.37	112.90	114.23	94.951	1,656,300
2017-07-27	115.92	116.10	112.25	113.01	93.937	3,376,500
2017-07-26	119.89	121.00	114.52	116.41	96.763	3,613,400
2017-07-25	118.33	119.26	118.00	118.99	98.907	2,188,900
2017-07-24	117.93	119.00	117.12	117.50	97.669	1,494,200
2017-07-21	117.77	118.38	116.69	117.85	97.960	1,979,200
2017-07-20	121.27	121.32	118.08	118.52	98.517	2,917,800
2017-07-19	122.25	122.25	119.46	120.67	100.30	2,416,500
2017-07-18	123.50	123.88	122.78	123.26	102.46	1,497,500
2017-07-17	123.82	124.02	122.77	123.50	102.66	1,006,000
2017-07-14	122.84	124.08	122.58	124.00	103.07	818,800
2017-07-13	123.33	124.01	122.53	122.59	101.90	809,200
2017-07-12	123.20	124.24	122.50	123.28	102.47	984,800
2017-07-11	123.17	123.17	121.13	122.50	101.82	1,167,600
2017-07-10	122.27	123.83	121.87	123.00	102.24	1,179,000
2017-07-07	121.62	122.59	121.20	122.34	101.69	960,300
2017-07-06	121.30	121.95	120.28	121.24	100.78	1,680,000
2017-07-05	123.12	123.42	122.21	122.67	101.97	1,242,000
2017-07-03	122.32	123.70	121.40	123.28	102.47	972,000

← NewerPage 39 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.