Norfolk Southern Corporation (0K8M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:07PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 245.91 | 245.91 | 53 |
| 19 Apr 2024 | 242.71 | 243.03 | 240.29 | 241.92 | 241.92 | 231 |
| 18 Apr 2024 | 240.30 | 243.60 | 239.98 | 242.08 | 242.08 | 195 |
| 17 Apr 2024 | 241.54 | 242.67 | 239.82 | 239.82 | 239.82 | 507 |
| 16 Apr 2024 | 246.90 | 246.90 | 242.29 | 242.29 | 242.29 | 149 |
| 15 Apr 2024 | 249.49 | 251.96 | 245.07 | 245.07 | 245.07 | 957 |
| 12 Apr 2024 | 247.75 | 247.78 | 244.95 | 244.95 | 244.95 | 372 |
| 11 Apr 2024 | 249.35 | 249.35 | 247.59 | 248.24 | 248.24 | 148 |
| 10 Apr 2024 | 246.56 | 250.40 | 246.25 | 249.12 | 249.12 | 47 |
| 09 Apr 2024 | 252.07 | 255.69 | 252.07 | 254.00 | 254.00 | 363 |
| 08 Apr 2024 | 250.07 | 251.57 | 250.07 | 251.57 | 251.57 | 253 |
| 05 Apr 2024 | 245.61 | 250.13 | 245.61 | 250.13 | 250.13 | 486 |
| 04 Apr 2024 | 253.47 | 254.93 | 250.91 | 250.91 | 250.91 | 1,231 |
| 03 Apr 2024 | 252.32 | 253.13 | 252.32 | 253.01 | 253.01 | 345 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 252.63 | 255.27 | 250.53 | 254.21 | 254.21 | 340 |
| 27 Mar 2024 | 250.69 | 250.69 | 248.71 | 250.67 | 250.67 | 190 |
| 26 Mar 2024 | 247.20 | 249.35 | 245.55 | 248.09 | 248.09 | 542 |
| 25 Mar 2024 | 253.00 | 254.76 | 246.39 | 247.54 | 247.54 | 1,546 |
| 22 Mar 2024 | 259.07 | 259.07 | 256.07 | 256.14 | 256.14 | 311 |
| 21 Mar 2024 | 259.50 | 262.71 | 258.13 | 258.13 | 258.13 | 1,077 |
| 20 Mar 2024 | 257.42 | 257.78 | 256.60 | 257.78 | 257.78 | 190 |
| 19 Mar 2024 | 257.46 | 258.05 | 255.40 | 255.40 | 255.40 | 385 |
| 18 Mar 2024 | 256.77 | 257.14 | 255.67 | 256.18 | 256.18 | 657 |
| 15 Mar 2024 | 255.20 | 258.48 | 255.20 | 256.80 | 256.80 | 248 |
| 14 Mar 2024 | 261.44 | 262.55 | 255.32 | 259.02 | 259.02 | 506 |
| 13 Mar 2024 | 261.70 | 263.03 | 258.72 | 263.03 | 263.03 | 310 |
| 12 Mar 2024 | 257.67 | 261.20 | 257.48 | 259.16 | 259.16 | 186 |
| 11 Mar 2024 | 259.54 | 259.98 | 256.15 | 258.00 | 258.00 | 66,451 |
| 08 Mar 2024 | 255.36 | 258.12 | 255.04 | 257.71 | 257.71 | 5,636 |
| 07 Mar 2024 | 256.39 | 257.01 | 255.56 | 255.98 | 255.98 | 91 |
| 06 Mar 2024 | 258.12 | 258.71 | 256.71 | 256.71 | 256.71 | 501 |
| 05 Mar 2024 | 254.46 | 263.61 | 254.46 | 258.29 | 258.29 | 5 |
| 04 Mar 2024 | 256.67 | 260.00 | 256.67 | 258.94 | 258.94 | 80 |
| 01 Mar 2024 | 253.62 | 256.92 | 253.25 | 256.85 | 256.85 | 1,380 |
| 29 Feb 2024 | 255.07 | 255.67 | 253.45 | 254.25 | 254.25 | 145 |
| 28 Feb 2024 | 252.48 | 255.10 | 251.77 | 253.76 | 253.76 | 71,478 |
| 27 Feb 2024 | 253.58 | 255.45 | 253.22 | 253.22 | 253.22 | 6 |
| 26 Feb 2024 | 257.52 | 258.13 | 254.21 | 255.20 | 255.20 | 324 |
| 23 Feb 2024 | 256.36 | 258.30 | 256.14 | 258.30 | 258.30 | 169 |
| 22 Feb 2024 | 257.54 | 257.89 | 256.77 | 257.45 | 257.45 | 369 |
| 21 Feb 2024 | 261.00 | 261.23 | 257.05 | 257.72 | 257.72 | 217 |
| 20 Feb 2024 | 257.57 | 257.57 | 252.23 | 254.58 | 254.58 | 52 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 254.34 | 254.34 | 251.59 | 254.09 | 254.09 | 518 |
| 15 Feb 2024 | 255.90 | 256.56 | 254.04 | 255.82 | 255.82 | 236 |
| 14 Feb 2024 | 251.88 | 253.99 | 250.35 | 251.06 | 251.06 | 35 |
| 13 Feb 2024 | 251.70 | 252.04 | 249.51 | 249.56 | 249.56 | 129 |
| 12 Feb 2024 | 254.88 | 254.88 | 252.30 | 253.02 | 253.02 | 52 |
| 09 Feb 2024 | 255.18 | 256.01 | 253.87 | 254.35 | 254.35 | 60 |
| 08 Feb 2024 | 251.26 | 253.65 | 251.12 | 252.95 | 252.95 | 425 |
| 07 Feb 2024 | 252.08 | 253.00 | 251.92 | 251.92 | 251.92 | 18 |
| 06 Feb 2024 | 249.14 | 253.09 | 248.24 | 252.37 | 252.37 | 216 |
| 05 Feb 2024 | 250.01 | 252.72 | 249.37 | 249.49 | 249.49 | 308 |
| 02 Feb 2024 | 254.74 | 254.96 | 249.58 | 251.48 | 251.48 | 590 |
| 01 Feb 2024 | 250.23 | 252.51 | 247.25 | 249.54 | 249.54 | 357 |
| 01 Feb 2024 | 1.35 Dividend | |||||
| 31 Jan 2024 | 237.01 | 238.58 | 236.37 | 237.80 | 236.45 | 170 |
| 30 Jan 2024 | 236.90 | 238.25 | 234.97 | 237.55 | 236.20 | 112 |
| 29 Jan 2024 | 232.24 | 237.36 | 230.32 | 237.32 | 235.97 | 92 |
| 26 Jan 2024 | 231.67 | 232.53 | 228.77 | 232.12 | 230.80 | 431 |
| 25 Jan 2024 | 239.58 | 239.58 | 235.54 | 236.85 | 235.51 | 384 |
| 24 Jan 2024 | 240.93 | 242.50 | 238.47 | 238.52 | 237.17 | 78 |
| 23 Jan 2024 | 241.23 | 241.90 | 239.80 | 241.42 | 240.05 | 241 |
| 22 Jan 2024 | 237.00 | 241.71 | 237.00 | 241.39 | 240.02 | 402 |
| 19 Jan 2024 | 234.65 | 234.65 | 232.74 | 234.62 | 233.29 | 643 |
| 18 Jan 2024 | 225.51 | 235.01 | 225.13 | 235.01 | 233.68 | 412 |
| 17 Jan 2024 | 226.32 | 227.21 | 224.50 | 225.10 | 223.82 | 456 |
| 16 Jan 2024 | 229.48 | 230.33 | 227.02 | 228.69 | 227.39 | 504 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 227.85 | 228.60 | 226.56 | 228.38 | 227.08 | 143 |
| 11 Jan 2024 | 226.91 | 227.62 | 224.68 | 226.51 | 225.22 | 301 |
| 10 Jan 2024 | 227.65 | 228.19 | 226.53 | 227.76 | 226.46 | 5,364 |
| 09 Jan 2024 | 227.31 | 228.73 | 226.55 | 227.52 | 226.23 | 504 |
| 08 Jan 2024 | 227.31 | 228.45 | 227.31 | 228.45 | 227.15 | 125 |
| 05 Jan 2024 | 231.08 | 231.08 | 229.08 | 229.35 | 228.05 | 226 |
| 04 Jan 2024 | 232.22 | 233.38 | 232.22 | 233.21 | 231.89 | 557 |
| 03 Jan 2024 | 233.76 | 234.99 | 232.52 | 233.59 | 232.26 | 202 |
| 02 Jan 2024 | 236.19 | 238.23 | 234.25 | 236.25 | 234.91 | 50 |
| 29 Dec 2023 | 235.01 | 236.93 | 235.01 | 236.08 | 234.74 | - |
| 28 Dec 2023 | 236.41 | 236.49 | 235.39 | 236.36 | 235.02 | 22 |
| 27 Dec 2023 | 236.11 | 236.11 | 236.11 | 236.11 | 234.77 | 174 |
| 22 Dec 2023 | 235.20 | 236.41 | 234.56 | 234.56 | 233.23 | 32 |
| 21 Dec 2023 | 229.56 | 233.36 | 229.37 | 232.89 | 231.57 | 4,871 |
| 20 Dec 2023 | 232.65 | 234.66 | 231.36 | 234.66 | 233.33 | 373 |
| 19 Dec 2023 | 232.44 | 233.42 | 231.34 | 233.06 | 231.74 | 426 |
| 18 Dec 2023 | 233.35 | 235.49 | 232.91 | 234.65 | 233.32 | 1,393 |
| 15 Dec 2023 | 232.77 | 234.56 | 230.81 | 231.77 | 230.45 | 39 |
| 14 Dec 2023 | 227.61 | 233.46 | 227.61 | 233.01 | 231.69 | 14,333 |
| 13 Dec 2023 | 221.95 | 222.85 | 220.87 | 222.25 | 220.99 | 9 |
| 12 Dec 2023 | 221.43 | 222.88 | 221.18 | 222.23 | 220.97 | 80 |
| 11 Dec 2023 | 221.94 | 222.98 | 221.15 | 221.77 | 220.51 | 160 |
| 08 Dec 2023 | 227.94 | 227.94 | 222.07 | 222.07 | 220.81 | 136 |
| 07 Dec 2023 | 229.04 | 229.53 | 226.02 | 226.49 | 225.20 | 20 |
| 06 Dec 2023 | 224.50 | 228.38 | 223.94 | 228.32 | 227.03 | 82 |
| 05 Dec 2023 | 224.43 | 227.90 | 223.78 | 224.60 | 223.33 | 367 |
| 04 Dec 2023 | 227.98 | 229.04 | 227.46 | 227.70 | 226.41 | 768 |
| 01 Dec 2023 | 221.22 | 225.77 | 221.22 | 225.77 | 224.49 | 435 |
| 30 Nov 2023 | 215.13 | 217.67 | 214.38 | 217.52 | 216.29 | 191 |
| 29 Nov 2023 | 211.90 | 214.97 | 211.90 | 214.32 | 213.10 | 31 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.