MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NSC — Norfolk Southern Corp.
NYSENorfolk Southern Corp.
$316.31
+0.08(+0.03%)
- O
- 316.08
- H
- 317.45
- L
- 314.39
- V
- 392.63K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$316.31
Period Return+39.54%
Period High$358.60
Period Low$217.33
Avg Daily Volume1.39M
Total Trading Days365
NSC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $316.08 | $317.45 | $314.39 | $316.31 | +$0.08 | +0.03% | 392,626 | $315.82 | $314.39 $317.45 |
| Oct 5, 2026 | $316.99 | $318.56 | $313.84 | $316.23 | $-1.21 | -0.38% | 750,164 | $316.71 | $313.84 $318.56 |
| Oct 2, 2026 | $312.08 | $318.29 | $311.66 | $317.44 | +$7.18 | +2.31% | 1,114,350 | $316.59 | $311.66 $318.29 |
| Oct 1, 2026 | $307.61 | $311.21 | $305.43 | $310.26 | +$1.26 | +0.41% | 1,072,736 | $309.86 | $305.43 $311.21 |
| Sep 30, 2026 | $312.72 | $315.34 | $309.00 | $309.00 | $-4.00 | -1.28% | 850,350 | $310.77 | $309.00 $315.34 |
| Sep 29, 2026 | $311.24 | $313.66 | $311.17 | $313.00 | $-0.05 | -0.02% | 489,689 | $312.77 | $311.17 $313.66 |
| Sep 28, 2026 | $313.16 | $314.68 | $311.69 | $313.05 | +$0.05 | +0.02% | 725,115 | $313.13 | $311.69 $314.68 |
| Sep 25, 2026 | $312.57 | $314.35 | $311.20 | $313.00 | $-0.17 | -0.05% | 616,889 | $313.10 | $311.20 $314.35 |
| Sep 24, 2026 | $314.75 | $316.84 | $313.02 | $313.17 | $-1.84 | -0.58% | 812,505 | $313.69 | $313.02 $316.84 |
| Sep 23, 2026 | $313.00 | $317.31 | $313.00 | $315.01 | +$1.01 | +0.32% | 702,470 | $315.65 | $313.00 $317.31 |
| Sep 22, 2026 | $311.14 | $314.89 | $309.40 | $314.00 | +$4.93 | +1.60% | 945,366 | $313.11 | $309.40 $314.89 |
| Sep 21, 2026 | $314.16 | $317.18 | $308.44 | $309.07 | $-5.09 | -1.62% | 1,739,190 | $309.77 | $308.44 $317.18 |
| Sep 18, 2026 | $318.63 | $318.88 | $314.00 | $314.16 | $-4.81 | -1.51% | 1,898,259 | $315.15 | $314.00 $318.88 |
| Sep 17, 2026 | $318.83 | $319.89 | $316.08 | $318.97 | +$1.97 | +0.62% | 744,780 | $318.61 | $316.08 $319.89 |
| Sep 16, 2026 | $319.29 | $323.83 | $316.48 | $317.00 | $-3.22 | -1.01% | 793,671 | $318.78 | $316.48 $323.83 |
| Sep 15, 2026 | $321.11 | $322.64 | $318.23 | $320.22 | +$0.17 | +0.05% | 638,317 | $320.39 | $318.23 $322.64 |
| Sep 14, 2026 | $320.15 | $321.78 | $318.80 | $320.05 | $-0.22 | -0.07% | 1,957,228 | $320.12 | $318.80 $321.78 |
| Sep 11, 2026 | $326.01 | $326.33 | $320.27 | $320.27 | $-3.03 | -0.94% | 846,242 | $321.21 | $320.27 $326.33 |
| Sep 10, 2026 | $324.33 | $325.89 | $321.84 | $323.30 | +$0.00 | +0.00% | 842,925 | $323.35 | $321.84 $325.89 |
| Sep 9, 2026 | $326.08 | $326.93 | $322.57 | $323.30 | $-4.62 | -1.41% | 1,054,796 | $323.81 | $322.57 $326.93 |
| Sep 8, 2026 | $327.86 | $330.70 | $326.78 | $327.92 | $-1.54 | -0.47% | 1,273,846 | $328.18 | $326.78 $330.70 |
| Sep 4, 2026 | $325.82 | $331.65 | $325.82 | $329.46 | +$1.63 | +0.50% | 703,101 | $329.54 | $325.82 $331.65 |
| Sep 3, 2026 | $331.44 | $332.11 | $325.06 | $327.83 | $-2.23 | -0.68% | 1,179,730 | $328.52 | $325.06 $332.11 |
| Sep 2, 2026 | $333.89 | $333.89 | $327.88 | $330.06 | $-2.90 | -0.87% | 741,296 | $330.72 | $327.88 $333.89 |
| Sep 1, 2026 | $342.25 | $343.54 | $330.32 | $332.96 | $-9.83 | -2.87% | 1,565,320 | $333.67 | $330.32 $343.54 |
| Aug 31, 2026 | $348.90 | $350.00 | $341.82 | $342.79 | $-5.89 | -1.69% | 1,174,920 | $343.74 | $341.82 $350.00 |
| Aug 28, 2026 | $349.33 | $349.55 | $346.24 | $348.68 | +$0.75 | +0.22% | 980,676 | $348.30 | $346.24 $349.55 |
| Aug 27, 2026 | $350.00 | $351.55 | $347.03 | $347.93 | $-4.75 | -1.35% | 1,263,025 | $348.38 | $347.03 $351.55 |
| Aug 26, 2026 | $350.71 | $355.99 | $350.48 | $352.68 | +$1.44 | +0.41% | 605,294 | $353.57 | $350.48 $355.99 |
| Aug 25, 2026 | $352.44 | $353.52 | $350.94 | $351.24 | $-1.74 | -0.49% | 723,674 | $351.82 | $350.94 $353.52 |