Norfolk Southern Corporation (LON:0K8M)
London
· Delayed Price · Currency is GBP · Price in USD 294.63
-0.66 (-0.22%)
At close: Dec 5, 2025
Norfolk Southern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 294.37 | 295.08 | 294.37 | 294.63 | 294.63 | -0.22% | 109 |
| Dec 4, 2025 | 293.38 | 295.29 | 293.30 | 295.29 | 295.29 | 0.68% | 308 |
| Dec 3, 2025 | 292.66 | 294.39 | 291.75 | 293.31 | 293.31 | 1.19% | 47 |
| Dec 2, 2025 | 290.74 | 290.74 | 287.76 | 289.86 | 289.86 | -1.17% | 195 |
| Dec 1, 2025 | 285.34 | 293.78 | 285.34 | 293.28 | 293.28 | 0.23% | 369 |
| Nov 28, 2025 | 290.49 | 292.62 | 286.49 | 292.62 | 292.62 | 0.40% | 206 |
| Nov 26, 2025 | 289.00 | 291.44 | 289.00 | 291.44 | 291.44 | 1.10% | 115 |
| Nov 25, 2025 | 285.79 | 288.27 | 285.79 | 288.27 | 288.27 | 1.73% | 3 |
| Nov 24, 2025 | 286.72 | 286.72 | 282.89 | 283.38 | 283.38 | 0.21% | 303 |
| Nov 21, 2025 | 280.01 | 282.79 | 278.40 | 282.79 | 282.79 | 0.76% | 19 |
| Nov 20, 2025 | 282.42 | 284.66 | 280.46 | 280.67 | 280.67 | -0.52% | 154 |
| Nov 19, 2025 | 280.41 | 283.26 | 280.41 | 282.12 | 282.12 | 0.40% | 1 |
| Nov 18, 2025 | 280.55 | 282.04 | 280.55 | 281.01 | 281.01 | -1.25% | 337 |
| Nov 17, 2025 | 283.70 | 284.56 | 283.70 | 284.56 | 284.56 | 0.42% | 3 |
| Nov 14, 2025 | 282.93 | 283.66 | 282.93 | 283.37 | 283.37 | -0.64% | 43,152 |
| Nov 13, 2025 | 285.91 | 285.91 | 283.29 | 285.20 | 285.20 | -1.28% | 12 |
| Nov 12, 2025 | 286.37 | 289.33 | 286.37 | 288.91 | 288.91 | 0.58% | 64 |
| Nov 11, 2025 | 289.96 | 289.96 | 286.68 | 287.24 | 287.24 | 0.51% | 42 |
| Nov 10, 2025 | 284.74 | 285.78 | 284.74 | 285.78 | 285.78 | 1.07% | 69 |
| Nov 7, 2025 | 282.77 | 282.77 | 282.77 | 282.77 | 282.77 | 0.63% | 96 |
| Nov 6, 2025 | 281.16 | 281.16 | 280.12 | 280.99 | 279.64 | -0.29% | 170 |
| Nov 5, 2025 | 282.95 | 283.46 | 281.82 | 281.82 | 280.47 | -0.38% | 16 |
| Nov 4, 2025 | 281.53 | 282.90 | 281.37 | 282.90 | 281.54 | 0.01% | 21 |
| Nov 3, 2025 | 282.44 | 283.16 | 282.24 | 282.86 | 281.50 | -0.07% | 56 |
| Oct 31, 2025 | 278.15 | 283.07 | 278.15 | 283.07 | 281.71 | -0.01% | 65 |
| Oct 30, 2025 | 282.46 | 283.11 | 280.93 | 283.11 | 281.75 | 0.76% | 3 |
| Oct 29, 2025 | 280.83 | 280.98 | 279.97 | 280.98 | 279.63 | -0.46% | 105 |
| Oct 28, 2025 | 283.55 | 283.55 | 282.27 | 282.27 | 280.91 | 0.26% | - |
| Oct 27, 2025 | 280.08 | 282.25 | 280.08 | 281.54 | 280.19 | -0.07% | 6 |
| Oct 24, 2025 | 284.33 | 285.47 | 281.75 | 281.75 | 280.40 | -1.12% | 93 |
| Oct 23, 2025 | 288.00 | 288.00 | 284.81 | 284.94 | 283.57 | -1.45% | 65 |
| Oct 22, 2025 | 293.49 | 293.49 | 289.13 | 289.13 | 287.74 | -0.95% | 176 |
| Oct 21, 2025 | 289.22 | 291.92 | 289.06 | 291.90 | 290.49 | -0.23% | 88 |
| Oct 20, 2025 | 290.85 | 292.55 | 290.82 | 292.55 | 291.15 | 0.97% | 93 |
| Oct 17, 2025 | 290.73 | 290.87 | 289.74 | 289.74 | 288.35 | 0.51% | 40 |
| Oct 16, 2025 | 288.99 | 288.99 | 288.26 | 288.26 | 286.88 | -0.70% | 56 |
| Oct 15, 2025 | 290.90 | 291.63 | 290.30 | 290.30 | 288.91 | -0.56% | 191 |
| Oct 14, 2025 | 288.30 | 291.94 | 288.30 | 291.94 | 290.53 | 1.36% | 69 |
| Oct 13, 2025 | 290.26 | 290.26 | 288.01 | 288.01 | 286.63 | -0.80% | 111 |
| Oct 10, 2025 | 296.68 | 296.69 | 290.09 | 290.34 | 288.95 | -1.88% | 336 |
| Oct 9, 2025 | 298.31 | 298.31 | 294.78 | 295.91 | 294.49 | -0.20% | 261 |
| Oct 8, 2025 | 294.25 | 296.50 | 294.25 | 296.50 | 295.08 | 0.33% | 126 |
| Oct 7, 2025 | 299.95 | 300.33 | 295.51 | 295.51 | 294.09 | -1.69% | 80 |
| Oct 6, 2025 | 301.16 | 301.39 | 298.85 | 300.58 | 299.13 | -0.03% | 65 |
| Oct 3, 2025 | 301.78 | 301.78 | 300.39 | 300.68 | 299.24 | 0.75% | 17 |
| Oct 2, 2025 | 301.01 | 301.01 | 298.18 | 298.45 | 297.01 | 0.09% | 88 |
| Oct 1, 2025 | 300.92 | 300.92 | 297.95 | 298.19 | 296.76 | -0.42% | 60 |
| Sep 30, 2025 | 299.54 | 299.54 | 299.46 | 299.46 | 298.02 | 0.17% | 8 |
| Sep 29, 2025 | 300.51 | 300.51 | 298.95 | 298.95 | 297.51 | 0.50% | 61 |
| Sep 26, 2025 | 294.28 | 297.46 | 294.28 | 297.46 | 296.03 | 0.80% | 112 |
| Sep 25, 2025 | 294.74 | 295.15 | 294.69 | 295.09 | 293.67 | 0.32% | 120 |
| Sep 24, 2025 | 292.15 | 296.11 | 292.15 | 294.16 | 292.74 | 0.53% | 307 |
| Sep 23, 2025 | 291.99 | 292.61 | 291.99 | 292.61 | 291.20 | 0.38% | 522 |
| Sep 22, 2025 | 285.94 | 293.63 | 283.98 | 291.50 | 290.10 | 2.75% | 173 |
| Sep 19, 2025 | 283.81 | 283.87 | 283.69 | 283.69 | 282.33 | 0.33% | 119 |
| Sep 18, 2025 | 279.52 | 282.76 | 279.52 | 282.76 | 281.40 | 1.46% | 197 |
| Sep 17, 2025 | 277.74 | 278.69 | 277.74 | 278.69 | 277.35 | -0.71% | 44 |
| Sep 16, 2025 | 278.63 | 280.68 | 278.63 | 280.68 | 279.33 | 1.49% | 110 |
| Sep 15, 2025 | 277.00 | 277.00 | 275.69 | 276.56 | 275.23 | 0.54% | 93 |
| Sep 12, 2025 | 274.30 | 275.07 | 274.30 | 275.07 | 273.75 | 0.08% | 103 |
| Sep 11, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 273.53 | 1.24% | 18 |
| Sep 10, 2025 | 273.46 | 273.90 | 270.27 | 271.50 | 270.19 | -1.49% | 56 |
| Sep 9, 2025 | 275.50 | 276.04 | 275.50 | 275.59 | 274.27 | -0.43% | 18 |
| Sep 8, 2025 | 277.00 | 277.48 | 275.53 | 276.78 | 275.45 | -0.05% | 47 |
| Sep 5, 2025 | 278.27 | 278.27 | 276.91 | 276.91 | 275.58 | -1.07% | 31 |
| Sep 4, 2025 | 279.27 | 279.91 | 278.86 | 279.91 | 278.56 | 0.44% | 167 |
| Sep 3, 2025 | 278.22 | 278.85 | 278.22 | 278.68 | 277.34 | 0.61% | 129 |
| Sep 2, 2025 | 279.23 | 279.23 | 275.48 | 277.00 | 275.67 | -0.53% | 151 |
| Aug 29, 2025 | 277.50 | 279.20 | 277.22 | 278.48 | 277.15 | 0.54% | 72 |
| Aug 28, 2025 | 279.72 | 279.72 | 277.00 | 277.00 | 275.67 | 0.53% | 160 |
| Aug 27, 2025 | 276.38 | 276.38 | 275.49 | 275.54 | 274.22 | -0.12% | 69 |
| Aug 26, 2025 | 277.00 | 277.00 | 274.75 | 275.87 | 274.54 | -0.81% | 60 |
| Aug 25, 2025 | 284.01 | 284.01 | 278.13 | 278.13 | 276.79 | -1.46% | 71 |
| Aug 22, 2025 | 287.45 | 290.91 | 270.44 | 282.26 | 280.90 | -0.71% | 276 |
| Aug 21, 2025 | 280.73 | 284.36 | 280.73 | 284.29 | 282.92 | -0.70% | 22 |
| Aug 20, 2025 | 285.87 | 287.58 | 285.87 | 286.29 | 284.91 | 0.15% | 30 |
| Aug 19, 2025 | 281.92 | 285.86 | 280.96 | 285.86 | 284.49 | 2.43% | 7 |
| Aug 18, 2025 | 281.31 | 281.31 | 279.08 | 279.08 | 277.74 | -1.13% | 105 |
| Aug 15, 2025 | 282.58 | 282.58 | 282.27 | 282.27 | 280.91 | 0.32% | 5 |
| Aug 14, 2025 | 279.82 | 281.62 | 279.82 | 281.38 | 280.03 | 0.99% | 75 |
| Aug 13, 2025 | 277.91 | 278.77 | 277.91 | 278.63 | 277.29 | -0.45% | 25 |
| Aug 12, 2025 | 280.07 | 280.22 | 279.03 | 279.89 | 278.55 | 0.69% | 55 |
| Aug 11, 2025 | 279.45 | 280.43 | 277.75 | 277.96 | 276.62 | -1.14% | 931 |
| Aug 8, 2025 | 281.33 | 282.88 | 281.17 | 281.17 | 279.82 | 0.31% | 138 |
| Aug 7, 2025 | 283.85 | 284.88 | 280.29 | 280.29 | 278.94 | -0.95% | 51 |
| Aug 6, 2025 | 280.51 | 282.98 | 280.12 | 282.98 | 281.62 | 1.60% | 62 |
| Aug 5, 2025 | 277.78 | 279.18 | 277.59 | 278.52 | 277.18 | -0.18% | 24 |
| Aug 4, 2025 | 279.01 | 279.01 | 277.53 | 279.01 | 277.67 | 1.08% | 80 |
| Aug 1, 2025 | 273.82 | 276.02 | 273.16 | 276.02 | 274.69 | -1.01% | 103 |
| Jul 31, 2025 | 277.21 | 279.77 | 277.21 | 278.83 | 276.14 | -1.49% | 29 |
| Jul 30, 2025 | 279.90 | 283.04 | 278.49 | 283.04 | 280.32 | 2.22% | 157 |
| Jul 29, 2025 | 300.00 | 300.00 | 273.23 | 276.89 | 274.23 | -3.52% | 998 |
| Jul 28, 2025 | 287.00 | 287.58 | 282.35 | 287.00 | 284.24 | 1.41% | 322 |
| Jul 25, 2025 | 281.00 | 283.09 | 278.04 | 283.00 | 280.28 | 1.09% | 50 |
| Jul 24, 2025 | 290.00 | 290.00 | 279.96 | 279.96 | 277.27 | 0.13% | 432 |
| Jul 23, 2025 | 278.60 | 281.00 | 278.60 | 279.59 | 276.90 | 0.06% | 132 |
| Jul 22, 2025 | 285.00 | 285.00 | 279.44 | 279.44 | 276.75 | 0.75% | 148 |
| Jul 21, 2025 | 278.30 | 278.30 | 277.26 | 277.36 | 274.69 | 1.01% | 56 |
| Jul 18, 2025 | 283.88 | 283.88 | 274.60 | 274.60 | 271.96 | 3.43% | 277 |
| Jul 17, 2025 | 271.56 | 271.56 | 265.00 | 265.49 | 262.94 | 2.80% | 67 |