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 (%)
Sep 30, 2019 132.52 133.41 132.21 133.01 616,705 +0.49(+0.37%)
Sep 27, 2019 133.79 134.47 132.19 132.52 479,200 -0.73(-0.55%)
Sep 26, 2019 132.64 133.83 131.91 133.25 427,859 +0.67(+0.51%)
Sep 25, 2019 132.37 133.05 131.70 132.58 544,507 +0.02(+0.02%)
Sep 24, 2019 132.21 134.70 131.97 132.56 976,054 +0.95(+0.72%)
Sep 23, 2019 131.90 133.18 131.32 131.61 771,604 -0.43(-0.33%)
Sep 20, 2019 132.85 133.51 131.69 132.04 782,600 -0.26(-0.20%)
Sep 19, 2019 132.71 133.47 132.07 132.30 651,933 -0.58(-0.44%)
Sep 18, 2019 131.44 132.91 131.08 132.88 506,398 +0.88(+0.67%)
Sep 17, 2019 132.37 132.50 130.85 132.00 669,993 -0.75(-0.56%)
Sep 16, 2019 132.19 134.09 132.19 132.75 792,835 -0.34(-0.26%)
Sep 13, 2019 133.39 133.74 132.34 133.09 947,300 +0.61(+0.46%)
Sep 12, 2019 133.55 133.74 131.16 132.48 782,088 -0.18(-0.14%)
Sep 11, 2019 133.26 133.55 131.60 132.66 1,312,933 -0.43(-0.32%)
Sep 10, 2019 131.74 133.39 130.05 133.09 1,060,858 +1.23(+0.93%)
Sep 09, 2019 129.81 132.73 129.50 131.86 1,179,452 +2.95(+2.29%)
Sep 06, 2019 129.56 130.30 128.48 128.91 768,900 -1.01(-0.78%)
Sep 05, 2019 128.99 130.54 128.82 129.92 832,032 +2.42(+1.90%)
Sep 04, 2019 126.84 127.81 126.58 127.50 575,470 +1.13(+0.89%)
Sep 03, 2019 124.88 127.10 124.74 126.37 1,064,290 +0.57(+0.45%)
Aug 30, 2019 125.22 125.98 124.25 125.80 967,200 +1.21(+0.97%)
Aug 29, 2019 123.72 125.70 123.72 124.59 820,115 +1.64(+1.33%)
Aug 28, 2019 120.54 123.00 119.66 122.95 663,383 +1.74(+1.44%)
Aug 27, 2019 121.64 122.37 120.79 121.21 678,298 +0.33(+0.27%)
Aug 26, 2019 120.53 121.15 118.94 120.88 665,528 +1.38(+1.15%)
Aug 23, 2019 122.97 123.33 118.93 119.50 884,700 -3.70(-3.00%)
Aug 22, 2019 124.73 124.73 121.58 123.20 826,602 -1.13(-0.91%)
Aug 21, 2019 123.94 124.56 123.18 124.33 909,604 +2.28(+1.87%)
Aug 20, 2019 121.45 122.99 120.99 122.05 745,866 -0.03(-0.02%)
Aug 19, 2019 121.69 122.73 121.53 122.08 682,650 +2.01(+1.67%)
Aug 16, 2019 117.82 120.27 117.82 120.07 605,700 +3.00(+2.56%)
Aug 15, 2019 117.39 118.33 116.11 117.07 615,481 -0.09(-0.08%)
Aug 14, 2019 118.36 119.79 116.85 117.16 904,442 -2.79(-2.33%)
Aug 13, 2019 116.59 120.16 116.35 119.95 720,977 +2.99(+2.56%)
Aug 12, 2019 117.77 118.01 116.32 116.96 571,069 -1.81(-1.52%)
Aug 09, 2019 118.77 119.36 117.79 118.77 522,100 -0.39(-0.33%)
Aug 08, 2019 117.74 119.40 117.19 119.16 510,296 +2.26(+1.93%)
Aug 07, 2019 115.82 117.10 115.15 116.90 785,107 -0.79(-0.67%)
Aug 06, 2019 116.72 117.79 115.92 117.69 588,347 +1.90(+1.64%)
Aug 05, 2019 118.96 118.96 115.12 115.79 1,069,206 -5.41(-4.46%)
Aug 02, 2019 120.98 122.04 120.56 121.20 1,219,100 -0.46(-0.38%)
Aug 01, 2019 123.63 124.39 120.89 121.66 728,707 -2.08(-1.68%)
Jul 31, 2019 124.68 125.00 122.93 123.74 753,721 -1.00(-0.80%)
Jul 30, 2019 124.34 124.77 123.88 124.74 507,810 -0.26(-0.21%)
Jul 29, 2019 124.28 125.81 123.90 125.00 678,327 +0.54(+0.43%)
Jul 26, 2019 123.88 125.04 123.54 124.46 518,700 +1.14(+0.92%)
Jul 25, 2019 123.01 124.00 122.46 123.32 585,431 +0.09(+0.07%)
Jul 24, 2019 122.90 125.19 122.02 123.23 928,534 -0.73(-0.59%)
Jul 23, 2019 126.00 126.47 123.49 123.96 952,838 -1.38(-1.10%)
Jul 22, 2019 123.59 125.87 123.59 125.34 1,365,971 +1.91(+1.55%)
Jul 19, 2019 121.50 123.61 120.01 123.43 2,291,600 +5.44(+4.61%)
Jul 18, 2019 117.81 118.99 116.78 117.99 2,090,387 +1.20(+1.03%)
Jul 17, 2019 119.34 120.19 116.77 116.79 1,286,222 -6.03(-4.91%)
Jul 16, 2019 122.33 123.99 121.98 122.82 613,598 +1.22(+1.00%)
Jul 15, 2019 122.79 122.98 121.17 121.60 893,885 -1.17(-0.95%)
Jul 12, 2019 121.65 122.85 121.50 122.77 738,700 +1.64(+1.35%)
Jul 11, 2019 119.17 121.17 118.91 121.13 1,065,536 +1.96(+1.64%)
Jul 10, 2019 121.52 121.91 118.75 119.17 734,980 -1.59(-1.32%)
Jul 09, 2019 120.76 122.33 120.31 120.76 982,305 -0.52(-0.43%)
Jul 08, 2019 122.06 122.62 120.86 121.28 1,017,180 -1.66(-1.35%)
Jul 05, 2019 123.87 123.87 121.44 122.94 469,000 -1.55(-1.25%)
Jul 03, 2019 123.87 124.50 123.51 124.49 378,600 +0.78(+0.63%)
Jul 02, 2019 123.33 124.14 122.14 123.71 679,284 +0.38(+0.31%)
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.