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 (%)
May 29, 2020 148.94 149.57 147.24 148.25 1,629,603 -1.62(-1.08%)
May 28, 2020 154.04 154.58 149.63 149.87 1,049,425 -2.54(-1.67%)
May 27, 2020 152.97 155.36 150.66 152.41 1,160,672 +1.19(+0.79%)
May 26, 2020 150.78 152.04 148.49 151.22 838,509 +6.20(+4.27%)
May 22, 2020 144.22 145.70 142.60 145.03 795,611 +0.90(+0.62%)
May 21, 2020 145.48 146.33 143.51 144.13 986,961 -2.36(-1.61%)
May 20, 2020 142.42 147.68 142.42 146.49 1,558,719 +6.03(+4.29%)
May 19, 2020 136.37 141.93 136.36 140.47 1,318,903 +3.59(+2.62%)
May 18, 2020 136.53 141.02 136.51 136.88 1,074,592 +5.05(+3.83%)
May 15, 2020 130.78 134.35 130.33 131.83 959,587 -0.26(-0.19%)
May 14, 2020 130.87 132.18 126.86 132.09 1,025,087 -0.83(-0.62%)
May 13, 2020 129.86 133.27 129.04 132.91 1,474,361 +2.74(+2.10%)
May 12, 2020 132.31 134.06 130.18 130.18 958,968 -2.00(-1.51%)
May 11, 2020 132.46 134.95 131.85 132.17 960,590 -2.39(-1.78%)
May 08, 2020 131.62 134.91 131.62 134.57 1,061,221 +5.22(+4.04%)
May 07, 2020 126.86 131.53 126.86 129.35 1,305,853 +4.02(+3.21%)
May 06, 2020 124.33 125.55 123.16 125.33 1,131,987 +1.82(+1.48%)
May 05, 2020 124.95 125.64 122.72 123.51 2,069,351 +1.45(+1.19%)
May 04, 2020 124.89 125.29 120.50 122.06 2,171,230 -4.36(-3.45%)
May 01, 2020 126.25 126.89 124.04 126.42 995,022 -2.16(-1.68%)
Apr 30, 2020 131.98 133.38 128.56 128.58 1,760,026 -5.37(-4.01%)
Apr 29, 2020 134.23 135.16 132.44 133.95 1,458,195 +2.66(+2.03%)
Apr 28, 2020 132.66 134.73 130.99 131.29 1,374,883 +1.45(+1.11%)
Apr 27, 2020 131.94 132.15 128.05 129.84 1,911,199 +0.41(+0.32%)
Apr 24, 2020 128.99 130.32 124.61 129.43 1,305,611 +2.54(+2.00%)
Apr 23, 2020 129.67 131.06 126.68 126.89 1,356,829 -0.50(-0.39%)
Apr 22, 2020 131.48 132.28 126.61 127.39 1,088,241 -1.65(-1.27%)
Apr 21, 2020 125.85 130.76 123.61 129.03 1,282,544 -0.22(-0.17%)
Apr 20, 2020 133.70 134.63 125.54 129.25 1,832,157 -8.01(-5.83%)
Apr 17, 2020 141.61 143.70 135.14 137.26 1,529,999 +4.29(+3.23%)
Apr 16, 2020 132.17 134.01 129.26 132.96 1,343,508 +0.83(+0.63%)
Apr 15, 2020 133.82 135.73 129.65 132.13 883,907 -5.10(-3.72%)
Apr 14, 2020 137.00 139.63 136.35 137.24 1,021,578 +2.72(+2.02%)
Apr 13, 2020 133.58 135.37 132.74 134.52 1,103,057 -0.02(-0.01%)
Apr 09, 2020 130.18 139.32 130.18 134.54 2,276,469 -3.10(-2.25%)
Apr 08, 2020 137.48 139.19 135.92 137.64 1,704,932 +1.62(+1.19%)
Apr 07, 2020 138.58 139.99 133.47 136.01 2,334,145 +3.54(+2.67%)
Apr 06, 2020 127.93 133.41 127.52 132.48 1,430,994 +11.34(+9.36%)
Apr 03, 2020 119.05 122.46 118.11 121.14 1,484,005 +1.97(+1.65%)
Apr 02, 2020 115.59 120.68 114.54 119.17 1,631,813 -1.11(-0.93%)
Apr 01, 2020 117.38 121.03 114.15 120.29 1,413,494 -4.97(-3.97%)
Mar 31, 2020 126.13 128.84 121.96 125.26 1,990,437 -2.17(-1.70%)
Mar 30, 2020 126.42 129.88 123.13 127.43 1,280,493 +1.40(+1.11%)
Mar 27, 2020 125.09 129.42 119.47 126.03 1,365,922 -5.44(-4.14%)
Mar 26, 2020 131.39 133.33 126.18 131.47 1,558,709 +3.29(+2.57%)
Mar 25, 2020 121.20 136.87 120.52 128.18 2,531,530 +7.66(+6.36%)
Mar 24, 2020 105.09 121.75 104.26 120.51 1,422,942 +21.49(+21.70%)
Mar 23, 2020 104.14 105.81 94.78 99.02 2,241,666 -7.86(-7.35%)
Mar 20, 2020 116.81 118.96 105.71 106.88 1,516,800 -7.78(-6.79%)
Mar 19, 2020 106.84 117.49 104.03 114.66 1,182,469 +6.99(+6.49%)
Mar 18, 2020 111.29 114.29 91.46 107.67 1,689,427 -11.70(-9.80%)
Mar 17, 2020 114.83 124.31 110.47 119.37 1,927,910 +6.88(+6.12%)
Mar 16, 2020 113.32 120.39 109.12 112.49 1,794,772 -13.20(-10.50%)
Mar 13, 2020 119.20 125.87 117.03 125.68 1,467,049 +12.86(+11.40%)
Mar 12, 2020 116.86 122.23 108.19 112.82 2,136,470 -14.46(-11.36%)
Mar 11, 2020 124.81 128.81 123.07 127.28 2,245,146 -0.71(-0.55%)
Mar 10, 2020 127.19 129.09 122.12 127.99 3,392,220 +5.13(+4.18%)
Mar 09, 2020 133.37 134.25 122.61 122.86 2,768,329 -22.00(-15.19%)
Mar 06, 2020 144.96 148.36 142.54 144.86 2,449,075 -6.44(-4.26%)
Mar 05, 2020 151.93 153.81 150.45 151.30 1,579,008 -4.53(-2.91%)
Mar 04, 2020 152.71 156.18 150.39 155.83 1,508,258 +6.25(+4.18%)
Mar 03, 2020 152.76 156.79 147.79 149.58 1,513,237 -2.74(-1.80%)
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.