Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 13, 2021 293.59 0 -5.05(-1.69%)
Dec 10, 2021 296.79 299.46 294.50 298.64 4,582,757 +1.51(+0.51%)
Dec 09, 2021 297.43 298.68 294.08 297.13 3,316,469 -0.11(-0.04%)
Dec 08, 2021 299.00 300.99 294.71 297.24 4,143,243 -2.74(-0.91%)
Dec 07, 2021 298.54 302.60 298.54 299.98 1,161,088 +3.73(+1.26%)
Dec 06, 2021 290.10 296.81 290.10 296.25 941,639 +8.30(+2.88%)
Dec 03, 2021 291.53 291.53 286.02 287.95 1,426,240 -2.76(-0.95%)
Dec 02, 2021 287.91 291.61 287.54 290.71 1,313,452 +3.17(+1.10%)
Dec 01, 2021 295.20 295.77 287.40 287.54 1,054,400 -3.31(-1.14%)
Nov 30, 2021 294.00 295.76 290.85 290.85 1,872,478 -5.34(-1.80%)
Nov 29, 2021 296.23 299.07 296.00 296.19 862,584 +1.26(+0.43%)
Nov 26, 2021 299.00 300.14 294.76 294.93 672,976 -9.23(-3.03%)
Nov 24, 2021 304.46 305.61 303.08 304.16 813,318 -0.97(-0.32%)
Nov 23, 2021 302.09 305.73 301.33 305.13 573,641 +3.64(+1.21%)
Nov 22, 2021 303.91 305.28 301.09 301.49 449,412 -3.00(-0.99%)
Nov 19, 2021 307.28 307.28 303.73 304.49 600,544 -1.94(-0.63%)
Nov 18, 2021 305.01 307.31 306.36 306.43 847,903 +2.19(+0.72%)
Nov 17, 2021 309.91 311.49 304.01 304.24 1,413,387 -5.93(-1.91%)
Nov 16, 2021 309.63 311.93 309.63 310.17 1,290,884 +0.77(+0.25%)
Nov 15, 2021 311.02 312.50 309.10 309.40 164,891 -1.55(-0.50%)
Nov 12, 2021 308.55 311.18 308.55 310.95 578,390 +2.23(+0.72%)
Nov 11, 2021 310.06 310.94 308.08 308.72 589,722 -1.84(-0.59%)
Nov 10, 2021 310.44 310.56 298,544 -0.84(-0.27%)
Nov 09, 2021 309.22 312.41 308.57 311.40 1,324,896 +2.15(+0.70%)
Nov 08, 2021 309.62 309.93 306.63 309.25 721,334 +0.84(+0.27%)
Nov 05, 2021 308.20 309.39 306.97 308.41 864,190 +1.68(+0.55%)
Nov 04, 2021 311.12 311.12 306.24 306.73 480,811 -3.69(-1.19%)
Nov 03, 2021 311.01 311.89 308.05 310.42 695,548 -0.66(-0.21%)
Nov 02, 2021 310.89 311.20 308.79 311.08 483,172 +1.40(+0.45%)
Nov 01, 2021 311.73 310.25 308.95 309.68 430,578 -0.57(-0.18%)
Oct 29, 2021 308.10 310.97 307.95 310.25 471,278 +0.49(+0.16%)
Oct 28, 2021 306.03 309.95 305.40 309.76 464,898 +5.13(+1.68%)
Oct 27, 2021 304.61 307.95 304.28 304.63 781,721 +0.46(+0.15%)
Oct 26, 2021 303.27 304.17 516,158 +1.79(+0.59%)
Oct 25, 2021 305.21 306.46 301.88 302.38 604,093 -2.95(-0.97%)
Oct 22, 2021 302.36 306.79 301.60 305.33 546,543 +3.37(+1.12%)
Oct 21, 2021 302.57 301.07 300.47 301.96 509,782 +0.89(+0.30%)
Oct 20, 2021 294.82 301.47 294.82 301.07 1,056,307 +3.57(+1.20%)
Oct 19, 2021 297.20 298.73 295.00 297.50 732,815 +0.09(+0.03%)
Oct 18, 2021 294.92 297.60 293.95 297.41 552,687 +1.82(+0.62%)
Oct 15, 2021 294.06 295.74 292.87 295.59 687,929 +3.26(+1.12%)
Oct 14, 2021 288.06 292.46 287.73 292.33 798,527 +5.65(+1.97%)
Oct 13, 2021 284.00 287.13 283.19 286.68 467,737 +3.22(+1.14%)
Oct 12, 2021 283.28 284.96 283.02 283.46 839,160 +0.46(+0.16%)
Oct 11, 2021 286.13 286.36 282.60 283.00 731,305 -2.47(-0.87%)
Oct 08, 2021 283.41 286.09 282.72 285.47 682,783 +2.88(+1.02%)
Oct 07, 2021 284.88 285.27 281.42 282.59 692,247 +0.06(+0.02%)
Oct 06, 2021 277.00 282.62 276.15 282.53 484,937 +3.36(+1.20%)
Oct 05, 2021 277.36 281.73 277.11 279.17 647,342 +2.68(+0.97%)
Oct 04, 2021 275.31 278.67 274.96 276.49 1,024,774 -0.47(-0.17%)
Oct 01, 2021 272.37 277.97 271.93 276.96 1,327,726 +6.32(+2.34%)
Sep 30, 2021 274.76 275.14 270.66 270.64 540,162 -2.46(-0.90%)
Sep 29, 2021 275.55 276.70 272.75 273.10 562,095 -0.92(-0.34%)
Sep 28, 2021 273.79 275.05 271.17 274.02 647,223 -1.58(-0.57%)
Sep 27, 2021 271.98 277.49 271.98 275.60 581,179 +3.17(+1.16%)
Sep 24, 2021 270.38 272.82 270.38 272.43 526,064 +0.74(+0.27%)
Sep 23, 2021 270.66 273.12 270.66 271.69 885,121 +1.76(+0.65%)
Sep 22, 2021 270.65 272.55 268.66 269.93 1,022,388 +0.38(+0.14%)
Sep 21, 2021 273.40 274.30 269.37 269.55 445,245 -2.16(-0.79%)
Sep 20, 2021 273.50 274.86 268.96 271.71 653,059 -5.75(-2.07%)
Sep 17, 2021 279.16 280.58 276.54 277.46 1,230,637 -2.41(-0.86%)
Sep 16, 2021 282.36 284.05 279.57 279.87 1,387,893 -1.61(-0.57%)
Sep 15, 2021 279.95 284.28 279.44 281.48 1,680,614 +1.48(+0.53%)
Sep 14, 2021 281.22 282.29 279.74 280.00 347,952 -1.46(-0.52%)
Sep 13, 2021 282.10 284.58 280.19 281.46 908,311 +1.46(+0.52%)
Sep 10, 2021 284.37 286.08 280.00 280.00 1,080,897 -4.09(-1.44%)
Sep 09, 2021 290.86 290.86 283.50 284.09 482,488 -7.82(-2.68%)
Sep 08, 2021 288.00 292.23 286.89 291.91 888,831 +4.34(+1.51%)
Sep 07, 2021 291.03 293.67 286.58 287.57 1,539,458 -4.06(-1.39%)
Sep 03, 2021 294.96 296.95 290.96 291.63 1,202,474 -4.29(-1.45%)
Sep 02, 2021 290.31 296.16 290.31 295.92 1,195,928 +4.48(+1.54%)
Sep 01, 2021 280.98 292.44 280.98 291.44 2,940,576 +10.77(+3.84%)
Aug 31, 2021 294.00 295.22 279.00 280.67 4,821,154 -12.89(-4.39%)
Aug 30, 2021 294.27 295.98 292.91 293.56 521,030 -0.90(-0.31%)
Aug 27, 2021 293.66 294.87 292.60 294.46 612,867 +2.26(+0.77%)
Aug 26, 2021 293.08 294.00 291.77 292.20 739,941 -1.22(-0.42%)
Aug 25, 2021 292.50 294.07 291.36 293.42 554,361 +1.43(+0.49%)
Aug 24, 2021 293.25 294.38 291.79 291.99 501,083 -0.30(-0.10%)
Aug 23, 2021 291.34 293.08 290.48 292.29 316,939 +2.03(+0.70%)
Aug 20, 2021 290.67 291.20 289.27 290.26 484,580 -0.81(-0.28%)
Aug 19, 2021 290.29 292.01 289.50 291.07 885,049 -0.74(-0.25%)
Aug 18, 2021 291.37 293.28 291.28 291.81 595,099 -0.06(-0.02%)
Aug 17, 2021 291.55 292.30 289.38 291.87 807,264 -0.99(-0.34%)
Aug 16, 2021 292.58 293.27 290.40 292.86 1,014,596 +0.20(+0.07%)
Aug 13, 2021 293.01 293.38 291.54 292.66 455,093 +0.35(+0.12%)
Aug 12, 2021 291.64 292.31 289.83 292.31 825,375 -0.83(-0.28%)
Aug 11, 2021 289.23 293.14 288.59 293.14 1,378,812 +3.39(+1.17%)
Aug 10, 2021 286.36 291.29 286.00 289.75 3,009,145 +20.15(+7.47%)
Aug 09, 2021 271.16 272.50 268.87 269.60 1,651,242 -2.17(-0.80%)
Aug 06, 2021 271.48 274.18 271.20 271.77 530,392 +0.05(+0.02%)
Aug 05, 2021 263.29 272.00 263.06 271.72 801,429 +9.60(+3.66%)
Aug 04, 2021 266.21 266.66 261.68 262.12 712,833 -4.70(-1.76%)
Aug 03, 2021 266.22 269.00 266.22 266.82 391,634 +1.22(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.