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 (%)
Oct 30, 2020 172.19 174.52 171.24 174.31 636,935 +0.92(+0.53%)
Oct 29, 2020 170.96 176.65 170.03 173.38 822,653 +1.93(+1.13%)
Oct 28, 2020 171.16 173.30 170.10 171.46 909,287 -2.86(-1.64%)
Oct 27, 2020 178.54 178.72 173.41 174.31 885,919 -3.60(-2.02%)
Oct 26, 2020 180.04 180.42 175.78 177.92 1,161,837 -4.62(-2.53%)
Oct 23, 2020 180.78 183.87 180.78 182.54 614,501 +2.14(+1.18%)
Oct 22, 2020 180.44 183.32 178.62 180.40 955,495 +0.22(+0.12%)
Oct 21, 2020 178.98 183.05 178.98 180.18 907,313 +0.22(+0.12%)
Oct 20, 2020 178.84 183.64 178.63 179.97 681,063 +2.25(+1.26%)
Oct 19, 2020 178.67 184.50 177.02 177.72 1,423,916 +0.57(+0.32%)
Oct 16, 2020 181.81 184.01 176.50 177.15 2,207,295 -4.95(-2.72%)
Oct 15, 2020 180.91 182.76 180.23 182.09 724,031 -0.39(-0.21%)
Oct 14, 2020 181.85 182.91 180.64 182.48 521,619 +1.55(+0.86%)
Oct 13, 2020 181.35 183.08 178.79 180.93 603,923 -0.70(-0.39%)
Oct 12, 2020 184.96 186.65 181.32 181.63 841,709 -3.07(-1.66%)
Oct 09, 2020 183.78 185.20 181.76 184.70 776,893 +2.55(+1.40%)
Oct 08, 2020 181.91 183.32 181.66 182.14 542,990 +0.67(+0.37%)
Oct 07, 2020 178.48 182.88 178.34 181.47 741,372 +3.74(+2.10%)
Oct 06, 2020 181.04 181.04 177.09 177.73 1,056,823 -1.55(-0.87%)
Oct 05, 2020 180.36 181.20 177.72 179.28 1,087,562 +0.25(+0.14%)
Oct 02, 2020 175.72 181.79 174.69 179.03 1,079,445 +1.45(+0.82%)
Oct 01, 2020 180.34 182.01 176.61 177.58 871,132 -1.37(-0.76%)
Sep 30, 2020 182.23 183.35 178.20 178.95 875,130 -1.92(-1.06%)
Sep 29, 2020 183.48 183.87 180.83 180.87 470,736 -2.09(-1.14%)
Sep 28, 2020 183.32 184.58 180.20 182.95 512,834 +1.49(+0.82%)
Sep 25, 2020 179.38 183.18 179.33 181.46 503,950 +0.60(+0.33%)
Sep 24, 2020 177.83 183.04 176.76 180.86 529,625 +2.12(+1.18%)
Sep 23, 2020 180.75 182.66 177.85 178.74 581,013 -0.46(-0.25%)
Sep 22, 2020 179.11 180.41 177.90 179.19 519,691 +0.54(+0.31%)
Sep 21, 2020 176.77 178.96 173.58 178.65 1,022,293 -2.29(-1.26%)
Sep 18, 2020 182.43 183.01 179.99 180.94 1,438,183 -1.68(-0.92%)
Sep 17, 2020 182.55 185.10 181.29 182.62 840,646 -2.09(-1.13%)
Sep 16, 2020 187.18 187.60 184.07 184.71 750,451 -0.74(-0.40%)
Sep 15, 2020 186.04 186.65 184.30 185.45 533,284 +0.18(+0.10%)
Sep 14, 2020 186.22 186.22 183.21 185.27 654,691 +1.15(+0.62%)
Sep 11, 2020 183.63 185.52 182.91 184.12 1,078,030 +1.28(+0.70%)
Sep 10, 2020 181.80 184.84 180.15 182.84 1,701,562 -0.30(-0.16%)
Sep 09, 2020 183.88 197.49 182.35 183.14 1,466,461 +0.30(+0.16%)
Sep 08, 2020 183.08 185.17 180.84 182.84 932,596 -2.79(-1.51%)
Sep 04, 2020 186.84 188.44 182.48 185.64 1,039,045 -0.61(-0.33%)
Sep 03, 2020 191.19 192.24 183.77 186.25 1,454,333 -5.09(-2.66%)
Sep 02, 2020 182.22 196.50 181.58 191.35 2,706,633 +9.36(+5.14%)
Sep 01, 2020 179.51 182.10 179.30 181.99 634,287 +2.23(+1.24%)
Aug 31, 2020 181.78 182.33 178.65 179.75 718,007 -2.18(-1.20%)
Aug 28, 2020 180.22 182.22 178.22 181.94 588,185 +1.79(+0.99%)
Aug 27, 2020 182.00 183.79 180.00 180.15 493,163 -0.73(-0.40%)
Aug 26, 2020 181.18 182.62 179.75 180.88 648,282 -0.79(-0.43%)
Aug 25, 2020 182.24 182.24 179.77 181.67 493,630 +0.38(+0.21%)
Aug 24, 2020 180.21 181.44 179.19 181.28 407,381 +0.80(+0.44%)
Aug 21, 2020 179.07 181.50 178.35 180.49 724,597 +1.94(+1.08%)
Aug 20, 2020 177.52 179.82 176.32 178.55 421,419 +0.07(+0.04%)
Aug 19, 2020 180.64 181.56 178.30 178.48 610,905 -1.54(-0.86%)
Aug 18, 2020 182.37 183.13 179.34 180.02 761,476 -2.20(-1.21%)
Aug 17, 2020 180.93 184.26 180.13 182.22 616,313 +0.60(+0.33%)
Aug 14, 2020 180.67 182.93 180.10 181.62 661,910 +0.79(+0.44%)
Aug 13, 2020 181.67 182.43 179.44 180.83 803,935 -0.90(-0.49%)
Aug 12, 2020 182.47 185.44 181.25 181.73 1,027,238 -0.43(-0.24%)
Aug 11, 2020 183.11 185.18 181.70 182.16 1,078,017 -0.01(-0.01%)
Aug 10, 2020 185.31 185.97 180.04 182.17 1,232,474 -2.52(-1.36%)
Aug 07, 2020 182.36 187.02 180.82 184.69 1,355,924 +1.60(+0.87%)
Aug 06, 2020 173.62 193.02 173.62 183.09 3,732,457 +8.72(+5.00%)
Aug 05, 2020 169.67 174.61 169.67 174.37 961,055 +3.78(+2.22%)
Aug 04, 2020 172.53 174.35 168.28 170.59 1,642,259 -3.79(-2.17%)
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.