Norfolk Southern Corporation (NSC)
NYSE: NSC · Real-Time Price · USD
294.19
-0.94 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
Norfolk Southern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.70 | 295.59 | 293.31 | 294.19 | 294.19 | -0.32% | 1,040,230 |
| Dec 4, 2025 | 293.21 | 295.96 | 292.89 | 295.13 | 295.13 | 0.37% | 1,553,311 |
| Dec 3, 2025 | 292.09 | 295.25 | 290.71 | 294.05 | 294.05 | 0.79% | 1,477,466 |
| Dec 2, 2025 | 289.82 | 292.53 | 287.42 | 291.75 | 291.75 | 0.66% | 2,078,263 |
| Dec 1, 2025 | 291.36 | 294.00 | 289.77 | 289.83 | 289.83 | -0.77% | 1,560,525 |
| Nov 28, 2025 | 289.67 | 293.28 | 288.88 | 292.09 | 292.09 | 0.71% | 453,446 |
| Nov 26, 2025 | 289.06 | 291.57 | 288.77 | 290.03 | 290.03 | 0.34% | 951,246 |
| Nov 25, 2025 | 285.14 | 289.67 | 285.01 | 289.06 | 289.06 | 2.10% | 1,022,462 |
| Nov 24, 2025 | 286.53 | 287.08 | 282.30 | 283.11 | 283.11 | -1.11% | 2,112,521 |
| Nov 21, 2025 | 281.58 | 286.96 | 281.26 | 286.29 | 286.29 | 2.17% | 1,337,556 |
| Nov 20, 2025 | 283.29 | 285.63 | 280.09 | 280.22 | 280.22 | -0.55% | 2,600,380 |
| Nov 19, 2025 | 281.40 | 283.00 | 280.47 | 281.77 | 281.77 | 0.37% | 1,505,110 |
| Nov 18, 2025 | 281.37 | 282.75 | 280.14 | 280.74 | 280.74 | -0.24% | 2,076,620 |
| Nov 17, 2025 | 283.98 | 285.23 | 281.41 | 281.41 | 281.41 | -0.90% | 1,568,562 |
| Nov 14, 2025 | 283.37 | 286.03 | 282.64 | 283.98 | 283.98 | 0.16% | 2,086,748 |
| Nov 13, 2025 | 286.05 | 286.58 | 283.00 | 283.53 | 283.53 | -1.03% | 1,295,484 |
| Nov 12, 2025 | 286.60 | 289.63 | 286.35 | 286.49 | 286.49 | -0.38% | 960,134 |
| Nov 11, 2025 | 287.97 | 288.41 | 286.34 | 287.57 | 287.57 | 0.23% | 727,543 |
| Nov 10, 2025 | 283.39 | 287.71 | 282.97 | 286.92 | 286.92 | 0.94% | 1,369,171 |
| Nov 7, 2025 | 281.02 | 284.28 | 281.02 | 284.25 | 284.25 | 0.76% | 1,090,369 |
| Nov 6, 2025 | 280.28 | 282.96 | 279.81 | 282.10 | 280.75 | 0.47% | 1,088,116 |
| Nov 5, 2025 | 283.03 | 284.68 | 280.76 | 280.77 | 279.43 | -1.07% | 878,640 |
| Nov 4, 2025 | 281.55 | 284.11 | 280.41 | 283.80 | 282.44 | 0.58% | 1,419,985 |
| Nov 3, 2025 | 282.44 | 284.00 | 281.53 | 282.17 | 280.82 | -0.43% | 1,558,821 |
| Oct 31, 2025 | 280.41 | 284.53 | 279.50 | 283.38 | 282.02 | 0.62% | 1,062,603 |
| Oct 30, 2025 | 279.63 | 283.41 | 279.49 | 281.62 | 280.27 | 0.75% | 816,741 |
| Oct 29, 2025 | 280.00 | 281.50 | 278.41 | 279.53 | 278.19 | -0.31% | 1,048,512 |
| Oct 28, 2025 | 282.71 | 284.62 | 280.31 | 280.40 | 279.06 | -0.44% | 1,535,282 |
| Oct 27, 2025 | 281.95 | 282.58 | 280.07 | 281.64 | 280.29 | 0.41% | 1,086,315 |
| Oct 24, 2025 | 283.48 | 285.08 | 279.92 | 280.50 | 279.16 | -1.17% | 1,466,778 |
| Oct 23, 2025 | 288.64 | 289.62 | 283.41 | 283.83 | 282.47 | -1.66% | 1,124,233 |
| Oct 22, 2025 | 290.21 | 292.54 | 288.54 | 288.63 | 287.25 | -0.40% | 1,232,140 |
| Oct 21, 2025 | 290.11 | 292.08 | 288.98 | 289.78 | 288.39 | -0.47% | 993,102 |
| Oct 20, 2025 | 289.57 | 292.89 | 289.50 | 291.15 | 289.76 | 0.47% | 1,348,078 |
| Oct 17, 2025 | 289.56 | 292.57 | 289.24 | 289.78 | 288.39 | 0.45% | 991,271 |
| Oct 16, 2025 | 291.45 | 291.45 | 287.35 | 288.49 | 287.11 | -0.42% | 1,115,822 |
| Oct 15, 2025 | 290.41 | 291.72 | 288.43 | 289.70 | 288.31 | -0.21% | 938,203 |
| Oct 14, 2025 | 287.68 | 292.11 | 287.00 | 290.31 | 288.92 | 0.26% | 745,569 |
| Oct 13, 2025 | 289.50 | 291.42 | 287.79 | 289.57 | 288.18 | 0.42% | 1,057,256 |
| Oct 10, 2025 | 295.72 | 297.57 | 288.31 | 288.37 | 286.99 | -2.21% | 925,817 |
| Oct 9, 2025 | 297.53 | 297.53 | 294.47 | 294.89 | 293.48 | -0.58% | 926,473 |
| Oct 8, 2025 | 294.99 | 297.54 | 292.95 | 296.62 | 295.20 | 0.26% | 886,352 |
| Oct 7, 2025 | 299.95 | 300.84 | 294.81 | 295.86 | 294.44 | -1.26% | 912,205 |
| Oct 6, 2025 | 301.44 | 301.53 | 298.57 | 299.65 | 298.22 | -0.17% | 2,076,619 |
| Oct 3, 2025 | 298.31 | 302.24 | 298.31 | 300.15 | 298.71 | 0.62% | 1,839,362 |
| Oct 2, 2025 | 299.31 | 301.47 | 297.63 | 298.30 | 296.87 | -0.13% | 1,292,881 |
| Oct 1, 2025 | 299.18 | 300.80 | 297.20 | 298.68 | 297.25 | -0.58% | 1,594,853 |
| Sep 30, 2025 | 299.00 | 300.60 | 298.67 | 300.41 | 298.97 | 0.26% | 1,089,363 |
| Sep 29, 2025 | 297.23 | 300.91 | 297.23 | 299.62 | 298.19 | 0.72% | 1,117,994 |
| Sep 26, 2025 | 294.68 | 298.42 | 293.33 | 297.49 | 296.07 | 0.99% | 1,835,444 |
| Sep 25, 2025 | 293.91 | 295.54 | 293.54 | 294.57 | 293.16 | 0.43% | 1,666,932 |
| Sep 24, 2025 | 292.45 | 296.38 | 292.45 | 293.32 | 291.92 | 0.42% | 2,405,236 |
| Sep 23, 2025 | 291.00 | 293.64 | 289.81 | 292.08 | 290.68 | 0.53% | 1,734,480 |
| Sep 22, 2025 | 284.69 | 294.78 | 282.96 | 290.55 | 289.16 | 2.41% | 2,918,176 |
| Sep 19, 2025 | 283.80 | 284.76 | 282.61 | 283.71 | 282.35 | 0.36% | 2,712,447 |
| Sep 18, 2025 | 278.38 | 283.12 | 277.76 | 282.68 | 281.33 | 1.68% | 1,095,413 |
| Sep 17, 2025 | 278.95 | 280.11 | 276.55 | 278.00 | 276.67 | -0.03% | 2,854,854 |
| Sep 16, 2025 | 278.00 | 280.99 | 277.61 | 278.09 | 276.76 | 0.34% | 1,707,116 |
| Sep 15, 2025 | 277.00 | 277.46 | 274.78 | 277.16 | 275.83 | 0.89% | 1,169,509 |
| Sep 12, 2025 | 273.86 | 276.23 | 273.76 | 274.72 | 273.41 | 0.26% | 2,243,820 |
| Sep 11, 2025 | 271.90 | 275.62 | 271.88 | 274.00 | 272.69 | 0.60% | 1,447,173 |
| Sep 10, 2025 | 272.42 | 274.01 | 268.23 | 272.36 | 271.06 | -0.40% | 1,979,389 |
| Sep 9, 2025 | 275.49 | 276.63 | 273.33 | 273.45 | 272.14 | -0.78% | 1,362,768 |
| Sep 8, 2025 | 277.00 | 277.78 | 274.83 | 275.59 | 274.27 | -0.78% | 1,946,247 |
| Sep 5, 2025 | 279.82 | 280.24 | 276.60 | 277.75 | 276.42 | -0.72% | 1,302,073 |
| Sep 4, 2025 | 278.56 | 280.28 | 277.25 | 279.76 | 278.42 | 0.56% | 923,321 |
| Sep 3, 2025 | 278.22 | 279.61 | 276.52 | 278.19 | 276.86 | -0.02% | 2,085,470 |
| Sep 2, 2025 | 277.97 | 278.67 | 275.15 | 278.25 | 276.92 | -0.62% | 1,718,729 |
| Aug 29, 2025 | 277.50 | 280.12 | 277.50 | 279.98 | 278.64 | 0.78% | 1,543,097 |
| Aug 28, 2025 | 278.80 | 280.76 | 276.28 | 277.80 | 276.47 | 2.00% | 3,031,661 |
| Aug 27, 2025 | 276.36 | 276.94 | 272.08 | 272.35 | 271.05 | -1.56% | 2,525,361 |
| Aug 26, 2025 | 274.99 | 276.90 | 273.71 | 276.67 | 275.35 | -0.26% | 2,275,391 |
| Aug 25, 2025 | 284.48 | 284.48 | 275.40 | 277.39 | 276.06 | -2.53% | 2,649,496 |
| Aug 22, 2025 | 286.37 | 291.70 | 269.31 | 284.60 | 283.24 | 0.09% | 4,575,312 |
| Aug 21, 2025 | 285.04 | 285.42 | 283.16 | 284.35 | 282.99 | -0.40% | 1,899,671 |
| Aug 20, 2025 | 285.25 | 288.64 | 285.09 | 285.49 | 284.12 | -0.01% | 1,742,918 |
| Aug 19, 2025 | 280.34 | 287.49 | 280.34 | 285.53 | 284.16 | 2.05% | 2,126,981 |
| Aug 18, 2025 | 279.49 | 281.25 | 278.81 | 279.79 | 278.45 | -0.34% | 1,392,268 |
| Aug 15, 2025 | 282.70 | 283.38 | 280.48 | 280.74 | 279.40 | -0.62% | 1,939,874 |
| Aug 14, 2025 | 281.24 | 282.66 | 279.03 | 282.50 | 281.15 | 0.23% | 1,761,800 |
| Aug 13, 2025 | 278.36 | 282.70 | 277.33 | 281.84 | 280.49 | 1.29% | 1,520,370 |
| Aug 12, 2025 | 279.79 | 280.40 | 277.08 | 278.24 | 276.91 | -0.03% | 1,650,880 |
| Aug 11, 2025 | 280.06 | 281.05 | 276.83 | 278.32 | 276.99 | -0.61% | 1,280,890 |
| Aug 8, 2025 | 281.41 | 283.42 | 279.46 | 280.03 | 278.69 | -0.16% | 1,295,430 |
| Aug 7, 2025 | 284.43 | 285.46 | 279.33 | 280.47 | 279.13 | -0.88% | 2,187,534 |
| Aug 6, 2025 | 280.55 | 285.60 | 279.11 | 282.95 | 281.60 | 1.10% | 2,281,346 |
| Aug 5, 2025 | 278.40 | 280.06 | 277.45 | 279.87 | 278.53 | 0.63% | 1,778,305 |
| Aug 4, 2025 | 276.54 | 280.51 | 275.70 | 278.12 | 276.79 | 1.19% | 3,123,947 |
| Aug 1, 2025 | 274.83 | 276.41 | 273.10 | 274.85 | 273.53 | -1.13% | 2,727,475 |
| Jul 31, 2025 | 277.38 | 280.34 | 276.80 | 278.00 | 275.33 | -0.36% | 3,691,005 |
| Jul 30, 2025 | 278.97 | 283.99 | 278.25 | 279.00 | 276.32 | 0.47% | 5,866,713 |
| Jul 29, 2025 | 275.42 | 282.90 | 274.00 | 277.70 | 275.03 | -3.04% | 9,749,593 |
| Jul 28, 2025 | 282.35 | 287.98 | 282.12 | 286.42 | 283.67 | 1.43% | 3,822,084 |
| Jul 25, 2025 | 277.51 | 283.46 | 275.57 | 282.38 | 279.66 | 1.58% | 4,530,713 |
| Jul 24, 2025 | 288.00 | 288.11 | 275.25 | 278.00 | 275.33 | -0.81% | 5,379,522 |
| Jul 23, 2025 | 280.51 | 281.18 | 278.35 | 280.27 | 277.57 | - | 1,703,493 |
| Jul 22, 2025 | 279.72 | 281.19 | 276.96 | 280.26 | 277.56 | 1.04% | 2,041,847 |
| Jul 21, 2025 | 278.17 | 279.29 | 275.86 | 277.38 | 274.71 | 0.26% | 1,689,149 |
| Jul 18, 2025 | 278.03 | 280.00 | 273.76 | 276.66 | 274.00 | 2.54% | 6,134,301 |
| Jul 17, 2025 | 264.10 | 270.42 | 264.01 | 269.81 | 267.21 | 3.65% | 3,024,586 |