Norfolk Southern Corporation - Price History

Monthly price history for NSC (Norfolk Southern Corporation)

DateAdjusted priceReal price
April 2024 $250.76 $250.76
March 2024 $254.87 $254.87
February 2024 $253.38 $253.38
January 2024 $233.89 $235.24
December 2023 $235.02 $236.38
November 2023 $216.91 $218.16
October 2023 $188.35 $190.79
September 2023 $194.41 $196.93
August 2023 $202.39 $205.01
July 2023 $229.25 $233.59
June 2023 $222.55 $226.76
May 2023 $204.31 $208.18
April 2023 $197.93 $203.03
March 2023 $206.68 $212
February 2023 $219.17 $224.82
January 2023 $238.34 $245.81
December 2022 $238.93 $246.42
November 2022 $248.70 $256.50
October 2022 $219.92 $228.07
September 2022 $202.16 $209.65
August 2022 $234.44 $243.13
July 2022 $241 $251.17
June 2022 $218.08 $227.29
May 2022 $229.95 $239.66
April 2022 $246.28 $257.88
March 2022 $272.39 $285.22
February 2022 $244.98 $256.52
January 2022 $258.60 $271.99
December 2021 $283.06 $297.71
November 2021 $252.21 $265.27
October 2021 $277.57 $293.05
September 2021 $226.61 $239.25
August 2021 $240.15 $253.54
July 2021 $243.16 $257.83
June 2021 $250.31 $265.41
May 2021 $264.92 $280.90
April 2021 $262.45 $279.24
March 2021 $252.37 $268.52
February 2021 $236.90 $252.06
January 2021 $221.50 $236.62
December 2020 $222.42 $237.61
November 2020 $221.87 $237.02
October 2020 $194.92 $209.12
September 2020 $199.46 $213.99
August 2020 $198.10 $212.53
July 2020 $178.29 $192.21
June 2020 $162.85 $175.57
May 2020 $165.38 $178.29
April 2020 $157.82 $171.10
March 2020 $134.67 $146
February 2020 $168.20 $182.35
January 2020 $191.20 $208.21
December 2019 $178.27 $194.13
November 2019 $177.70 $193.50
October 2019 $167.13 $182
September 2019 $164.15 $179.66
August 2019 $159.02 $174.05
July 2019 $173.74 $191.12
June 2019 $181.20 $199.33
May 2019 $177.39 $195.14
April 2019 $184.66 $204.02
March 2019 $169.16 $186.89
February 2019 $162.29 $179.30
January 2019 $151.05 $167.74
December 2018 $134.66 $149.54
November 2018 $153.75 $170.74
October 2018 $150.41 $167.83
September 2018 $161.76 $180.50
August 2018 $155.80 $173.84
July 2018 $150.74 $169
June 2018 $134.57 $150.87
May 2018 $135.27 $151.65
April 2018 $127.32 $143.47
March 2018 $120.50 $135.78
February 2018 $123.43 $139.08
January 2018 $133.26 $150.88
December 2017 $127.98 $144.90
November 2017 $122.44 $138.63
October 2017 $115.54 $131.42
September 2017 $116.26 $132.24
August 2017 $105.95 $120.52
July 2017 $98.44 $112.58
June 2017 $106.41 $121.70
May 2017 $108.45 $124.03
April 2017 $102.20 $117.49
March 2017 $97.40 $111.97
February 2017 $105.28 $121.03
January 2017 $101.64 $117.46
December 2016 $93.52 $108.07
November 2016 $92.12 $106.46
October 2016 $79.96 $93
September 2016 $83.45 $97.06
August 2016 $80.73 $93.90
July 2016 $76.67 $89.78
June 2016 $72.70 $85.13
May 2016 $71.79 $84.06
April 2016 $76.45 $90.11
March 2016 $70.63 $83.25
February 2016 $62.08 $73.17
January 2016 $59.28 $70.50
December 2015 $71.13 $84.59
November 2015 $79.93 $95.06
October 2015 $66.80 $80.03
September 2015 $63.77 $76.40
August 2015 $65.03 $77.91
July 2015 $69.89 $84.33
June 2015 $72.40 $87.36
May 2015 $76.25 $92
April 2015 $83.09 $100.85
March 2015 $84.80 $102.92
February 2015 $89.94 $109.16
January 2015 $83.55 $101.97
December 2014 $89.81 $109.61
November 2014 $91.48 $111.64
October 2014 $90.18 $110.64
September 2014 $90.96 $111.60
August 2014 $87.22 $107
July 2014 $82.86 $101.66
June 2014 $83.52 $103.03
May 2014 $81.67 $100.75
April 2014 $76.63 $94.53
March 2014 $78.32 $97.17
February 2014 $74.08 $91.91
January 2014 $74.19 $92.59
December 2013 $74.38 $92.83
November 2013 $70.26 $87.69
October 2013 $68.92 $86.02
September 2013 $61.61 $77.35
August 2013 $57.48 $72.16
July 2013 $58.27 $73.16
June 2013 $57.46 $72.65
May 2013 $60.57 $76.59
April 2013 $60.83 $77.42
March 2013 $60.57 $77.08
February 2013 $57.40 $73.05
January 2013 $54.12 $68.87
December 2012 $48.25 $61.84
November 2012 $47.11 $60.38
October 2012 $47.87 $61.35
September 2012 $49.24 $63.63
August 2012 $56.07 $72.46
July 2012 $56.92 $74.05
June 2012 $55.17 $71.77
May 2012 $50.36 $65.52
April 2012 $55.71 $72.93
March 2012 $50.28 $65.83
February 2012 $52.63 $68.90
January 2012 $54.79 $72.20
December 2011 $55.29 $72.86
November 2011 $57.32 $75.54
October 2011 $55.82 $73.99
September 2011 $46.03 $61.02
August 2011 $51.06 $67.68
July 2011 $56.77 $75.70
June 2011 $56.19 $74.93
May 2011 $54.98 $73.31
April 2011 $55.70 $74.68
March 2011 $51.67 $69.27
February 2011 $48.92 $65.58
January 2011 $45.35 $61.19
December 2010 $46.56 $62.82
November 2010 $44.59 $60.17
October 2010 $45.31 $61.49
September 2010 $43.85 $59.51
August 2010 $39.55 $53.68
July 2010 $41.20 $56.27
June 2010 $38.84 $53.05
May 2010 $41.34 $56.46
April 2010 $43.19 $59.33
March 2010 $40.69 $55.89
February 2010 $37.44 $51.43
January 2010 $34.02 $47.06
December 2009 $37.90 $52.42
November 2009 $37.16 $51.40
October 2009 $33.47 $46.62
September 2009 $30.95 $43.11
August 2009 $32.93 $45.87
July 2009 $30.82 $43.25
June 2009 $26.84 $37.67
May 2009 $26.50 $37.20
April 2009 $25.42 $35.68
March 2009 $23.81 $33.75
February 2009 $22.38 $31.72
January 2009 $26.82 $38.36
December 2008 $32.90 $47.05
November 2008 $34.59 $49.47
October 2008 $41.69 $59.94
September 2008 $46.05 $66.21
August 2008 $51.14 $73.53
July 2008 $50.02 $71.92
June 2008 $43.40 $62.67
May 2008 $46.66 $67.38
April 2008 $41.26 $59.58
March 2008 $37.43 $54.32
February 2008 $36.45 $52.89
January 2008 $37.48 $54.39
December 2007 $34.57 $50.44
November 2007 $35.10 $51.21
October 2007 $35.40 $51.65
September 2007 $35.39 $51.91
August 2007 $34.92 $51.21
July 2007 $36.49 $53.78
June 2007 $35.67 $52.57
May 2007 $39.27 $57.88
April 2007 $35.98 $53.25
March 2007 $34.19 $50.60
February 2007 $32.04 $47.42
January 2007 $33.55 $49.65
December 2006 $33.82 $50.29
November 2006 $33.12 $49.25
October 2006 $35.24 $52.57
September 2006 $29.53 $44.05
August 2006 $28.64 $42.73
July 2006 $28.98 $43.42
June 2006 $35.52 $53.22
May 2006 $35.21 $52.76
April 2006 $35.94 $54
March 2006 $35.98 $54.07
February 2006 $34.06 $51.18
January 2006 $33.06 $49.84
December 2005 $29.74 $44.83
November 2005 $29.35 $44.24
October 2005 $26.58 $40.20
September 2005 $26.82 $40.56
August 2005 $23.55 $35.61
July 2005 $24.52 $37.21
June 2005 $20.40 $30.96
May 2005 $21.03 $31.92
April 2005 $20.62 $31.40
March 2005 $24.33 $37.05
February 2005 $23.57 $35.89
January 2005 $22.86 $34.92
December 2004 $23.69 $36.19
November 2004 $22.47 $34.33
October 2004 $22.16 $33.95
September 2004 $19.41 $29.74
August 2004 $18.54 $28.40
July 2004 $17.35 $26.69
June 2004 $17.24 $26.52
May 2004 $15.76 $24.23
April 2004 $15.44 $23.82
March 2004 $14.32 $22.09
February 2004 $14.36 $22.16
January 2004 $14.40 $22.30
December 2003 $15.27 $23.65
November 2003 $13.82 $21.41
October 2003 $12.96 $20.15
September 2003 $11.90 $18.50
August 2003 $12.25 $19.04
July 2003 $12.37 $19.23
June 2003 $12.30 $19.20
May 2003 $14.04 $21.92
April 2003 $13.58 $21.21
March 2003 $11.85 $18.56
February 2003 $12.16 $19.06
January 2003 $12.53 $19.70
December 2002 $12.71 $19.99
November 2002 $12.55 $19.73
October 2002 $12.85 $20.20
September 2002 $12.80 $20.19
August 2002 $13.26 $20.93
July 2002 $12.83 $20.25
June 2002 $14.77 $23.38
May 2002 $13.37 $21.17
April 2002 $13.50 $21.43
March 2002 $15.08 $23.94
February 2002 $14.98 $23.79
January 2002 $14.20 $22.55
December 2001 $11.51 $18.33
November 2001 $12.18 $19.39
October 2001 $10.52 $16.75
September 2001 $10.09 $16.12
August 2001 $11.65 $18.62
July 2001 $12.56 $20.12
June 2001 $12.95 $20.75
May 2001 $13.84 $22.17
April 2001 $12.28 $19.74
March 2001 $10.41 $16.74
February 2001 $11.25 $18.09
January 2001 $10.16 $16.33
December 2000 $8.25 $13.31
November 2000 $8.91 $14.38
October 2000 $8.63 $14.12
September 2000 $8.86 $14.50
August 2000 $9.82 $16.08
July 2000 $11.29 $18.67
June 2000 $8.99 $14.88
May 2000 $10.77 $17.81
April 2000 $10.53 $17.62
March 2000 $8.51 $14.25
February 2000 $8.10 $13.56
January 2000 $10.04 $17
December 1999 $12.10 $20.50
November 1999 $12.62 $21.38
October 1999 $14.31 $24.44
September 1999 $14.34 $24.50
August 1999 $15.33 $26.19
July 1999 $17.01 $29.25
June 1999 $17.52 $30.12
May 1999 $19.12 $32.88
April 1999 $19.08 $33
March 1999 $15.25 $26.38
February 1999 $15.97 $27.62
January 1999 $15.82 $27.56
December 1998 $18.19 $31.69
November 1998 $17.43 $30.38
October 1998 $18.79 $32.94
September 1998 $16.58 $29.06
August 1998 $16.08 $28.19
July 1998 $16.92 $29.88
June 1998 $16.88 $29.81
May 1998 $17.80 $31.44
April 1998 $18.94 $33.44
March 1998 $21.04 $37.38
February 1998 $19.38 $34.44
January 1998 $17.66 $31.56
December 1997 $17.06 $30.50
November 1997 $17.80 $31.81
October 1997 $17.86 $32.12
September 1997 $19.14 $103.25
August 1997 $18.16 $98
July 1997 $20.52 $110.75
June 1997 $18.57 $100.75
May 1997 $17.90 $97.12
April 1997 $16.57 $89.88
March 1997 $15.61 $85.25
February 1997 $16.69 $91.12
January 1997 $16.12 $88.62
December 1996 $16.01 $88
November 1996 $16.37 $90
October 1996 $16.21 $89.12
September 1996 $16.52 $91.38
August 1996 $15.07 $83.38
July 1996 $14.62 $80.88
June 1996 $15.21 $84.75
May 1996 $15.48 $86.25
April 1996 $14.98 $84
March 1996 $15.18 $85.12
February 1996 $14.53 $81.50
January 1996 $14.06 $78.88
December 1995 $14.05 $79.38
November 1995 $13.94 $78.75
October 1995 $13.58 $77.25
September 1995 $13.15 $74.75
August 1995 $12.44 $70.75
July 1995 $12.70 $72.75
June 1995 $11.76 $67.38
May 1995 $11.96 $68.50
April 1995 $11.67 $67.38
March 1995 $11.59 $66.88
February 1995 $11.46 $66.12
January 1995 $10.74 $62
December 1994 $10.42 $60.62
November 1994 $10.40 $60.50
October 1994 $10.83 $63
September 1994 $10.62 $62.25
August 1994 $10.98 $64.38
July 1994 $10.66 $63
June 1994 $10.66 $63
May 1994 $10.77 $63.62
April 1994 $10.73 $63.88
March 1994 $10.86 $64.62
February 1994 $11.59 $69
January 1994 $12.37 $73.62
December 1993 $11.76 $70.50
November 1993 $11.31 $67.75
October 1993 $10.98 $66.25
September 1993 $11.31 $68.25
August 1993 $11.58 $69.88
July 1993 $10.63 $64.62
June 1993 $10.71 $65.12
May 1993 $10.20 $62
April 1993 $10.02 $61.38
March 1993 $10.32 $63.25
February 1993 $10.49 $64.25
January 1993 $10.23 $63.12
December 1992 $9.93 $61.25
November 1992 $10.13 $62.50
October 1992 $9.81 $61
September 1992 $9.07 $56.38
August 1992 $8.91 $55.38
July 1992 $9.42 $59
June 1992 $10.16 $63.62
May 1992 $10.30 $64.50
April 1992 $10.09 $63.62
March 1992 $9.45 $59.62
February 1992 $9.67 $61
January 1992 $8.92 $56.75
December 1991 $9.34 $59.38
November 1991 $8.75 $55.62
October 1991 $9.85 $62.62
September 1991 $8.53 $54.62
August 1991 $7.87 $50.38
July 1991 $7.58 $48.50
June 1991 $7.07 $45.62
May 1991 $7.48 $48.25
April 1991 $7.22 $46.62
March 1991 $6.85 $44.62
February 1991 $6.76 $44
January 1991 $7.03 $45.75
December 1990 $6.35 $41.75
November 1990 $6.01 $39.50
October 1990 $5.50 $36.12
September 1990 $5.51 $36.62
August 1990 $6 $39.88
July 1990 $6.57 $43.62
June 1990 $6.40 $42.88
May 1990 $6.15 $41.25
April 1990 $5.61 $37.62
March 1990 $5.85 $39.62
February 1990 $5.56 $37.62
January 1990 $5.41 $36.62
December 1989 $5.92 $40.50
November 1989 $5.52 $37.75
October 1989 $5.38 $36.75
September 1989 $5.58 $38.12
August 1989 $5.89 $40.25
July 1989 $5.45 $37.25
June 1989 $5.10 $34.88
May 1989 $5.30 $36.25
April 1989 $5.10 $34.88
March 1989 $4.79 $32.75
February 1989 $4.94 $33.75
January 1989 $4.96 $33.88
December 1988 $4.59 $31.38
November 1988 $4.46 $30.50
October 1988 $4.46 $30.50
September 1988 $4.30 $29.38
August 1988 $4.04 $27.62
July 1988 $4.15 $28.38
June 1988 $4.26 $29.12
May 1988 $3.91 $26.75
April 1988 $4 $27.38
March 1988 $3.99 $27.25
February 1988 $4.33 $29.62
January 1988 $4.10 $28
December 1987 $3.84 $26.25
November 1987 $3.38 $23.12
October 1987 $3.46 $23.62
September 1987 $5.05 $34.50
August 1987 $5.38 $36.75
July 1987 $5.23 $35.75
June 1987 $4.83 $33
May 1987 $4.33 $29.62
April 1987 $4.33 $29.62
March 1987 $4.56 $93.50
February 1987 $4.65 $95.38
January 1987 $4.50 $92.25
December 1986 $4.12 $84.50
November 1986 $4.13 $84.62
October 1986 $4.02 $82.50
September 1986 $3.86 $79.12
August 1986 $3.99 $81.75
July 1986 $3.83 $78.62
June 1986 $4.29 $88
May 1986 $4.08 $83.62
April 1986 $4.16 $85.25
March 1986 $4.79 $98.25
February 1986 $4.30 $88.25
January 1986 $4.04 $82.75
December 1985 $3.96 $81.25
November 1985 $3.65 $74.88
October 1985 $3.50 $71.88
September 1985 $3.32 $68.12
August 1985 $3.34 $68.50
July 1985 $3.38 $69.38
June 1985 $3.34 $68.50
May 1985 $3.35 $68.75
April 1985 $3.06 $62.75
March 1985 $3.15 $64.62
February 1985 $3.18 $65.25
January 1985 $3.12 $64
December 1984 $2.86 $58.62
November 1984 $2.74 $56.25
October 1984 $2.81 $57.62
September 1984 $2.77 $56.88
August 1984 $2.75 $56.38
July 1984 $2.39 $49
June 1984 $2.49 $51
May 1984 $2.49 $51.12
April 1984 $2.73 $56
March 1984 $2.88 $59
February 1984 $2.75 $56.38
January 1984 $3.05 $62.50
December 1983 $3.08 $63.12
November 1983 $3.08 $63.25
October 1983 $2.98 $61
September 1983 $3.22 $66
August 1983 $3.07 $63
July 1983 $2.78 $57
June 1983 $2.80 $57.50
May 1983 $2.79 $57.12
April 1983 $2.69 $55.25
March 1983 $2.77 $56.75
February 1983 $2.63 $54
January 1983 $2.55 $52.38
December 1982 $2.67 $54.75
November 1982 $2.89 $59.25
October 1982 $2.74 $56.12
September 1982 $2.71 $55.50
August 1982 $2.64 $54.25
July 1982 $2.21 $45.38
June 1982 $2.22 $45.50

NSC

List: Challengers

Price: $240.27

52 week price:
183.09
263.66

Dividend Yield: 0.02%

5-year range yield:
0.02%
2.88%

Forward Dividend Yield: 2.25%

Payout Ratio: 67.42%

Payout Ratio Range:
13.80%
128.40%

Dividend Per Share: 5.40 USD

Earnings Per Share: 8.03 USD

P/E Ratio: 31.20

Exchange: NYQ

Sector: Industrials

Industry: Railroads

Volume: 1.7 million

Ebitda: 1.3 billion

Market Capitalization: 56.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 43

DGR3: 11.42%

DGR5: 14.94%

DGR10: 10.72%

DGR20: 16.63%

Links: