Norfolk Southern Corporation (NSC)
NYSE: NSC · Real-Time Price · USD
312.81
+0.75 (0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Norfolk Southern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 312.36 | 315.00 | 310.36 | 312.81 | 312.81 | 0.24% | 1,378,328 |
| Jun 25, 2026 | 306.78 | 312.24 | 306.78 | 312.06 | 312.06 | 2.71% | 869,635 |
| Jun 24, 2026 | 304.64 | 307.87 | 303.32 | 303.82 | 303.82 | 0.14% | 897,018 |
| Jun 23, 2026 | 304.79 | 305.54 | 302.11 | 303.39 | 303.39 | -0.26% | 1,507,990 |
| Jun 22, 2026 | 299.00 | 306.24 | 298.84 | 304.17 | 304.17 | 1.36% | 1,474,326 |
| Jun 18, 2026 | 301.75 | 305.75 | 298.83 | 300.08 | 300.08 | -0.15% | 1,848,972 |
| Jun 17, 2026 | 308.29 | 308.87 | 297.45 | 300.53 | 300.53 | -3.31% | 1,518,427 |
| Jun 16, 2026 | 312.02 | 313.59 | 308.54 | 310.81 | 310.81 | 0.17% | 1,290,500 |
| Jun 15, 2026 | 313.96 | 314.03 | 309.19 | 310.28 | 310.28 | -1.16% | 898,204 |
| Jun 12, 2026 | 311.57 | 315.96 | 310.38 | 313.91 | 313.91 | 1.09% | 527,406 |
| Jun 11, 2026 | 308.98 | 311.71 | 307.50 | 310.53 | 310.53 | 0.52% | 803,118 |
| Jun 10, 2026 | 313.64 | 313.92 | 308.49 | 308.93 | 308.93 | -1.09% | 765,418 |
| Jun 9, 2026 | 310.20 | 313.49 | 309.15 | 312.32 | 312.32 | 0.77% | 1,057,240 |
| Jun 8, 2026 | 315.02 | 315.50 | 309.28 | 309.93 | 309.93 | -1.12% | 1,105,183 |
| Jun 5, 2026 | 308.05 | 316.04 | 308.05 | 313.45 | 313.45 | 2.04% | 1,445,728 |
| Jun 4, 2026 | 309.70 | 310.69 | 301.17 | 307.19 | 307.19 | 0.68% | 1,174,263 |
| Jun 3, 2026 | 307.82 | 311.07 | 305.04 | 305.11 | 305.11 | -0.79% | 924,275 |
| Jun 2, 2026 | 305.31 | 309.13 | 304.85 | 307.55 | 307.55 | 0.78% | 662,766 |
| Jun 1, 2026 | 304.43 | 305.84 | 301.26 | 305.16 | 305.16 | 0.07% | 931,494 |
| May 29, 2026 | 306.00 | 312.62 | 301.53 | 304.96 | 304.96 | -0.95% | 1,593,922 |
| May 28, 2026 | 322.34 | 322.98 | 304.66 | 307.88 | 307.88 | -5.47% | 3,299,562 |
| May 27, 2026 | 320.00 | 326.00 | 320.00 | 325.68 | 325.68 | 1.71% | 849,838 |
| May 26, 2026 | 315.32 | 321.19 | 314.34 | 320.22 | 320.22 | 1.81% | 970,780 |
| May 22, 2026 | 311.82 | 317.25 | 311.17 | 314.53 | 314.53 | 0.99% | 1,440,050 |
| May 21, 2026 | 311.85 | 314.84 | 310.06 | 311.44 | 311.44 | -0.13% | 782,536 |
| May 20, 2026 | 319.02 | 320.70 | 310.06 | 311.84 | 311.84 | -2.00% | 1,368,078 |
| May 19, 2026 | 318.76 | 321.07 | 316.07 | 318.20 | 318.20 | -0.59% | 1,092,497 |
| May 18, 2026 | 317.42 | 320.90 | 316.13 | 320.08 | 320.08 | 1.31% | 1,522,801 |
| May 15, 2026 | 316.15 | 317.91 | 314.00 | 315.95 | 315.95 | -0.53% | 1,599,881 |
| May 14, 2026 | 311.91 | 317.71 | 309.83 | 317.64 | 317.64 | 2.27% | 607,119 |
| May 13, 2026 | 312.27 | 315.22 | 310.29 | 310.58 | 310.58 | -0.57% | 675,414 |
| May 12, 2026 | 311.88 | 313.94 | 308.83 | 312.35 | 312.35 | 0.40% | 865,209 |
| May 11, 2026 | 313.39 | 316.00 | 310.77 | 311.11 | 311.11 | -0.29% | 2,011,393 |
| May 8, 2026 | 311.65 | 315.02 | 311.65 | 312.01 | 312.01 | -0.01% | 1,705,869 |
| May 7, 2026 | 317.79 | 318.00 | 313.27 | 313.39 | 312.04 | -1.22% | 862,270 |
| May 6, 2026 | 315.00 | 319.98 | 314.84 | 317.25 | 315.88 | 1.17% | 1,025,991 |
| May 5, 2026 | 312.35 | 314.53 | 310.44 | 313.57 | 312.22 | 0.61% | 594,996 |
| May 4, 2026 | 313.00 | 315.46 | 310.20 | 311.66 | 310.32 | -1.34% | 715,370 |
| May 1, 2026 | 318.06 | 318.06 | 315.07 | 315.90 | 314.54 | 0.02% | 922,205 |
| Apr 30, 2026 | 311.46 | 315.94 | 311.46 | 315.83 | 314.47 | 1.19% | 1,893,365 |
| Apr 29, 2026 | 316.04 | 316.95 | 311.57 | 312.12 | 310.78 | -1.45% | 948,934 |
| Apr 28, 2026 | 321.00 | 321.18 | 315.66 | 316.71 | 315.35 | -0.68% | 933,201 |
| Apr 27, 2026 | 318.74 | 321.00 | 316.27 | 318.89 | 317.52 | -0.26% | 1,080,675 |
| Apr 24, 2026 | 323.36 | 323.37 | 318.24 | 319.71 | 318.33 | -0.54% | 896,018 |
| Apr 23, 2026 | 306.14 | 322.20 | 304.39 | 321.44 | 320.06 | 7.75% | 1,413,472 |
| Apr 22, 2026 | 303.94 | 305.61 | 298.01 | 298.33 | 297.04 | -1.29% | 896,138 |
| Apr 21, 2026 | 305.02 | 305.98 | 300.76 | 302.22 | 300.92 | -0.63% | 901,698 |
| Apr 20, 2026 | 302.31 | 305.65 | 300.06 | 304.13 | 302.82 | 0.58% | 1,127,981 |
| Apr 17, 2026 | 302.51 | 306.74 | 301.89 | 302.38 | 301.08 | -0.08% | 1,454,605 |
| Apr 16, 2026 | 298.08 | 302.66 | 296.37 | 302.63 | 301.33 | 1.65% | 1,515,900 |
| Apr 15, 2026 | 299.63 | 299.68 | 295.55 | 297.71 | 296.43 | -0.66% | 1,474,987 |
| Apr 14, 2026 | 296.42 | 300.12 | 294.75 | 299.70 | 298.41 | 0.72% | 1,055,874 |
| Apr 13, 2026 | 295.44 | 297.64 | 294.04 | 297.56 | 296.28 | 0.43% | 818,266 |
| Apr 10, 2026 | 295.06 | 297.19 | 294.00 | 296.29 | 295.01 | 0.34% | 1,436,625 |
| Apr 9, 2026 | 293.45 | 296.53 | 292.94 | 295.30 | 294.03 | 0.41% | 1,704,082 |
| Apr 8, 2026 | 292.40 | 295.60 | 291.85 | 294.10 | 292.83 | 1.94% | 1,899,416 |
| Apr 7, 2026 | 288.05 | 289.85 | 286.59 | 288.50 | 287.26 | 0.16% | 1,328,987 |
| Apr 6, 2026 | 287.87 | 290.33 | 286.94 | 288.05 | 286.81 | 0.02% | 1,286,883 |
| Apr 2, 2026 | 286.00 | 290.00 | 284.77 | 288.00 | 286.76 | 0.35% | 2,064,529 |
| Apr 1, 2026 | 288.58 | 291.02 | 287.00 | 287.00 | 285.76 | - | 1,770,964 |
| Mar 31, 2026 | 285.13 | 289.11 | 281.73 | 287.00 | 285.76 | 1.65% | 2,141,085 |
| Mar 30, 2026 | 286.20 | 287.20 | 282.07 | 282.33 | 281.11 | -0.32% | 936,408 |
| Mar 27, 2026 | 281.11 | 285.16 | 280.94 | 283.25 | 282.03 | -0.01% | 1,214,731 |
| Mar 26, 2026 | 281.66 | 283.53 | 279.74 | 283.28 | 282.06 | 0.24% | 2,167,964 |
| Mar 25, 2026 | 286.01 | 286.22 | 282.23 | 282.61 | 281.39 | -0.36% | 1,166,675 |
| Mar 24, 2026 | 282.71 | 287.96 | 282.05 | 283.64 | 282.42 | -0.46% | 876,907 |
| Mar 23, 2026 | 285.74 | 288.14 | 284.31 | 284.95 | 283.72 | 1.37% | 1,001,482 |
| Mar 20, 2026 | 279.34 | 282.49 | 277.90 | 281.09 | 279.88 | 1.04% | 1,643,386 |
| Mar 19, 2026 | 284.35 | 284.68 | 278.05 | 278.19 | 276.99 | -2.17% | 2,011,345 |
| Mar 18, 2026 | 290.43 | 291.14 | 283.88 | 284.36 | 283.14 | -2.39% | 1,113,812 |
| Mar 17, 2026 | 293.49 | 293.85 | 289.34 | 291.32 | 290.07 | 0.21% | 601,750 |
| Mar 16, 2026 | 292.98 | 294.29 | 290.49 | 290.70 | 289.45 | 0.46% | 734,410 |
| Mar 13, 2026 | 292.82 | 292.82 | 288.10 | 289.37 | 288.12 | -0.65% | 745,256 |
| Mar 12, 2026 | 295.33 | 295.33 | 290.22 | 291.26 | 290.01 | -2.12% | 1,015,106 |
| Mar 11, 2026 | 295.77 | 298.98 | 294.51 | 297.56 | 296.28 | -0.31% | 1,613,832 |
| Mar 10, 2026 | 301.51 | 303.60 | 298.41 | 298.49 | 297.20 | -1.30% | 1,289,268 |
| Mar 9, 2026 | 299.68 | 303.25 | 295.41 | 302.43 | 301.13 | -0.14% | 1,980,780 |
| Mar 6, 2026 | 308.00 | 309.52 | 300.26 | 302.84 | 301.54 | -2.60% | 1,832,657 |
| Mar 5, 2026 | 315.92 | 317.92 | 310.62 | 310.92 | 309.58 | -2.17% | 852,396 |
| Mar 4, 2026 | 317.32 | 318.79 | 314.54 | 317.83 | 316.46 | 0.18% | 2,111,678 |
| Mar 3, 2026 | 313.04 | 317.50 | 309.72 | 317.26 | 315.89 | -0.07% | 1,393,259 |
| Mar 2, 2026 | 315.68 | 318.46 | 312.01 | 317.47 | 316.10 | 0.87% | 1,016,315 |
| Feb 27, 2026 | 311.87 | 315.12 | 311.03 | 314.74 | 313.38 | 0.55% | 2,128,665 |
| Feb 26, 2026 | 312.69 | 315.92 | 310.96 | 313.01 | 311.66 | 0.37% | 1,138,579 |
| Feb 25, 2026 | 316.88 | 316.96 | 310.13 | 311.85 | 310.51 | -1.34% | 1,412,841 |
| Feb 24, 2026 | 313.94 | 316.30 | 312.95 | 316.09 | 314.73 | 0.34% | 2,378,219 |
| Feb 23, 2026 | 317.74 | 317.74 | 311.70 | 315.03 | 313.67 | -0.38% | 1,470,251 |
| Feb 20, 2026 | 313.78 | 318.43 | 313.00 | 316.23 | 314.87 | 0.69% | 1,355,219 |
| Feb 19, 2026 | 317.00 | 317.51 | 312.54 | 314.05 | 312.70 | -0.86% | 1,224,579 |
| Feb 18, 2026 | 315.00 | 317.13 | 314.10 | 316.76 | 315.40 | 0.20% | 1,337,545 |
| Feb 17, 2026 | 315.66 | 318.00 | 314.66 | 316.12 | 314.76 | 0.37% | 1,015,981 |
| Feb 13, 2026 | 313.25 | 316.89 | 311.63 | 314.94 | 313.58 | 0.13% | 746,545 |
| Feb 12, 2026 | 318.59 | 319.94 | 312.29 | 314.54 | 313.19 | -0.87% | 1,293,611 |
| Feb 11, 2026 | 315.45 | 318.65 | 315.22 | 317.29 | 315.92 | 0.58% | 1,376,312 |
| Feb 10, 2026 | 306.04 | 316.24 | 305.36 | 315.45 | 314.09 | 3.18% | 1,525,530 |
| Feb 9, 2026 | 305.49 | 306.95 | 302.01 | 305.72 | 304.40 | -0.25% | 1,228,151 |
| Feb 6, 2026 | 303.47 | 307.97 | 302.97 | 306.48 | 305.16 | 0.30% | 1,166,521 |
| Feb 5, 2026 | 307.06 | 309.21 | 304.76 | 306.91 | 304.24 | 0.02% | 2,020,656 |
| Feb 4, 2026 | 300.42 | 308.11 | 299.75 | 306.84 | 304.17 | 2.86% | 1,425,881 |
| Feb 3, 2026 | 289.59 | 298.79 | 289.59 | 298.32 | 295.73 | 2.36% | 1,659,682 |