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 (%)
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%)
Aug 03, 2020 175.04 176.75 170.83 174.38 3,107,944 +4.69(+2.76%)
Jul 31, 2020 153.80 181.85 150.27 169.69 4,297,863 +14.97(+9.67%)
Jul 30, 2020 154.83 155.85 153.09 154.72 961,087 -2.04(-1.30%)
Jul 29, 2020 152.66 157.23 152.66 156.77 591,675 +3.85(+2.52%)
Jul 28, 2020 154.24 154.56 152.16 152.92 520,411 -1.61(-1.04%)
Jul 27, 2020 152.60 155.90 152.00 154.53 709,257 +1.77(+1.16%)
Jul 24, 2020 153.38 154.92 152.36 152.76 616,946 -0.42(-0.28%)
Jul 23, 2020 153.90 154.64 152.19 153.18 666,364 -1.22(-0.79%)
Jul 22, 2020 153.72 156.12 153.72 154.40 555,118 +0.28(+0.18%)
Jul 21, 2020 154.83 156.35 153.50 154.12 713,857 +0.01(+0.01%)
Jul 20, 2020 157.65 158.43 151.90 154.11 1,061,350 -4.18(-2.64%)
Jul 17, 2020 158.67 161.55 153.80 158.29 1,897,524 +1.86(+1.19%)
Jul 16, 2020 153.48 156.86 152.94 156.43 1,363,610 +2.77(+1.80%)
Jul 15, 2020 153.41 154.32 151.13 153.67 897,072 +2.73(+1.81%)
Jul 14, 2020 145.26 151.65 145.25 150.93 1,168,314 +4.86(+3.33%)
Jul 13, 2020 143.01 148.15 142.97 146.07 1,199,624 +4.14(+2.92%)
Jul 10, 2020 141.27 143.01 140.25 141.94 683,380 +0.89(+0.63%)
Jul 09, 2020 144.34 144.50 140.61 141.05 917,475 -4.04(-2.78%)
Jul 08, 2020 143.74 145.40 142.86 145.09 773,411 +1.77(+1.23%)
Jul 07, 2020 145.45 146.79 142.96 143.32 985,873 -3.41(-2.32%)
Jul 06, 2020 147.82 148.62 145.68 146.72 797,069 +1.39(+0.96%)
Jul 02, 2020 145.07 147.42 144.37 145.33 745,662 +2.55(+1.78%)
Jul 01, 2020 148.03 149.34 142.34 142.78 1,292,703 -4.63(-3.14%)
Jun 30, 2020 145.57 148.15 144.91 147.42 760,660 +1.63(+1.12%)
Jun 29, 2020 145.09 146.79 142.78 145.79 883,610 +1.91(+1.32%)
Jun 26, 2020 145.31 146.75 143.58 143.88 1,550,973 -1.55(-1.07%)
Jun 25, 2020 140.44 145.61 139.09 145.43 1,233,241 +4.64(+3.30%)
Jun 24, 2020 144.65 144.65 139.65 140.79 1,072,221 -5.01(-3.43%)
Jun 23, 2020 143.67 148.73 141.70 145.80 2,632,638 +2.06(+1.44%)
Jun 22, 2020 141.91 144.21 139.92 143.73 968,105 +1.27(+0.89%)
Jun 19, 2020 145.65 145.65 140.66 142.46 1,948,261 -0.74(-0.52%)
Jun 18, 2020 144.54 145.13 142.72 143.20 921,910 -2.21(-1.52%)
Jun 17, 2020 147.50 147.64 144.87 145.41 967,900 -1.32(-0.90%)
Jun 16, 2020 151.99 151.99 145.83 146.73 748,747 +0.46(+0.32%)
Jun 15, 2020 141.68 147.42 138.25 146.27 821,806 +0.85(+0.58%)
Jun 12, 2020 148.16 149.33 142.02 145.42 992,258 +1.68(+1.17%)
Jun 11, 2020 150.13 150.13 143.37 143.74 971,813 -11.48(-7.40%)
Jun 10, 2020 156.07 156.62 153.24 155.23 971,019 -0.96(-0.61%)
Jun 09, 2020 153.70 157.94 152.56 156.18 821,923 -1.25(-0.80%)
Jun 08, 2020 160.00 161.90 156.18 157.44 1,293,582 -3.08(-1.92%)
Jun 05, 2020 157.45 162.21 157.03 160.52 1,399,775 +7.49(+4.89%)
Jun 04, 2020 150.71 153.92 150.58 153.03 797,777 +0.97(+0.63%)
Jun 03, 2020 149.16 153.07 149.07 152.07 1,129,840 +5.01(+3.41%)
Jun 02, 2020 148.23 149.93 146.95 147.06 1,115,146 +0.04(+0.03%)
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.