Norfolk Southern Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	109.23	110.05	108.33	109.26	89.882	1,814,500
2017-01-09	110.89	110.89	108.28	109.18	89.816	2,081,800
2017-01-06	110.18	112.99	109.92	111.66	91.856	2,009,200
2017-01-05	110.18	111.65	110.16	110.29	90.729	3,135,300
2017-01-04	107.57	110.98	107.15	110.64	91.017	2,705,500
2017-01-03	108.91	109.52	106.15	106.99	88.014	1,770,100
2016-12-30	108.85	108.99	107.50	108.07	88.903	1,487,300
2016-12-29	108.86	109.32	107.77	108.82	89.520	926,800
2016-12-28	109.41	110.26	108.62	108.72	89.438	1,034,300
2016-12-27	109.34	109.87	109.32	109.45	90.038	856,000
2016-12-23	108.66	109.79	108.19	109.28	89.898	2,118,500
2016-12-22	107.65	108.79	107.46	108.78	89.487	1,645,400
2016-12-21	108.33	108.98	107.57	108.05	88.886	1,292,200
2016-12-20	107.25	108.35	107.05	108.17	88.985	1,197,400
2016-12-19	106.56	107.17	106.17	106.93	87.965	1,302,300
2016-12-16	108.09	108.18	106.11	106.67	87.751	2,614,000
2016-12-15	107.23	109.24	106.79	108.11	88.936	1,374,800
2016-12-14	109.54	110.24	107.46	107.58	88.500	1,867,100
2016-12-13	110.83	111.39	108.45	109.83	90.351	1,793,200
2016-12-12	110.78	111.43	109.40	110.69	91.058	1,854,500
2016-12-09	109.89	110.72	109.13	110.60	90.984	1,457,000
2016-12-08	109.88	110.38	109.00	110.02	90.507	1,360,500
2016-12-07	106.64	109.86	106.05	109.75	90.285	1,920,600
2016-12-06	105.96	106.25	105.16	106.21	87.373	1,356,600
2016-12-05	106.20	106.92	105.62	105.96	87.167	1,745,400
2016-12-02	106.65	107.10	105.09	105.60	86.871	1,781,800
2016-12-01	106.87	107.89	106.58	106.83	87.883	2,059,500
2016-11-30	105.00	107.32	104.75	106.46	87.578	3,335,100
2016-11-29	103.82	104.86	103.23	104.37	85.859	2,261,800
2016-11-28	103.72	104.24	102.77	103.99	85.546	1,627,100
2016-11-25	104.24	104.56	103.91	104.34	85.834	919,900
2016-11-23	103.75	104.77	103.75	104.04	85.588	1,505,300
2016-11-22	104.93	105.50	103.75	103.92	85.489	1,828,000
2016-11-21	103.76	105.30	103.62	104.60	86.048	1,717,700
2016-11-18	102.93	103.98	102.76	103.45	85.102	1,870,200
2016-11-17	103.00	103.44	102.59	103.14	84.847	2,567,600
2016-11-16	104.07	104.38	102.70	103.00	84.732	2,213,600
2016-11-15	103.99	104.78	102.79	104.58	86.032	1,974,200
2016-11-14	101.00	104.87	100.91	103.99	85.546	3,119,900
2016-11-11	99.910	100.93	98.920	100.91	83.013	2,738,100
2016-11-10	99.790	101.19	99.070	100.50	82.675	4,422,300
2016-11-09	95.710	100.73	95.100	98.800	81.277	5,764,400
2016-11-08	94.550	96.340	94.090	96.000	78.974	1,553,900
2016-11-07	92.490	94.990	92.490	94.950	78.110	1,490,200
2016-11-04	91.790	92.390	91.280	91.620	75.370	766,900
2016-11-03	92.210	92.530	91.550	91.760	75.486	1,295,700
2016-11-02	91.420	92.530	91.320	91.990	75.675	1,687,900
2016-11-01	93.280	93.290	90.980	91.600	74.869	1,552,300
2016-10-31	92.730	93.540	92.420	93.000	76.013	1,833,800
2016-10-28	91.510	93.160	91.360	92.270	75.416	2,454,700
2016-10-27	90.650	91.580	90.530	91.350	74.664	2,478,600
2016-10-26	91.900	92.370	89.950	90.030	73.585	2,340,800
2016-10-25	92.790	93.560	92.560	93.270	76.234	2,111,300
2016-10-24	93.840	94.270	92.850	92.950	75.972	1,350,500
2016-10-21	92.350	93.010	92.070	92.920	75.947	1,884,700
2016-10-20	95.010	95.150	92.940	93.130	76.119	1,569,400
2016-10-19	95.250	96.380	94.900	95.640	78.171	1,009,200
2016-10-18	95.250	95.690	94.480	94.980	77.631	999,300
2016-10-17	94.820	95.530	94.570	94.840	77.517	1,021,400
2016-10-14	95.510	96.400	94.850	94.940	77.598	1,473,600

← NewerPage 42 of 79 · 4,733 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.