Norfolk Southern Corporation - Price History
Monthly price history for NSC (Norfolk Southern Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 2.25%
Payout Ratio: 67.42%
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 billionMarket Capitalization: 56.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 11.42%
DGR5: 14.94%
DGR10: 10.72%
DGR20: 16.63%