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 30, 2019 122.35 123.09 121.40 122.92 989,882 +1.18(+0.97%)
Aug 29, 2019 120.89 122.82 120.89 121.73 839,347 +1.60(+1.33%)
Aug 28, 2019 117.78 120.18 116.92 120.13 678,940 +1.70(+1.44%)
Aug 27, 2019 118.85 119.57 118.02 118.43 694,205 +0.32(+0.27%)
Aug 26, 2019 117.77 118.37 116.22 118.11 681,135 +1.35(+1.15%)
Aug 23, 2019 120.15 120.50 116.20 116.76 905,447 -3.61(-3.00%)
Aug 22, 2019 121.87 121.87 118.79 120.38 845,987 -1.10(-0.91%)
Aug 21, 2019 121.10 121.71 120.36 121.48 930,935 +2.23(+1.87%)
Aug 20, 2019 118.67 120.17 118.22 119.25 763,357 -0.03(-0.03%)
Aug 19, 2019 118.90 119.92 118.75 119.28 698,659 +1.96(+1.67%)
Aug 16, 2019 115.12 117.51 115.12 117.32 619,904 +2.93(+2.56%)
Aug 15, 2019 114.70 115.62 113.45 114.39 629,914 -0.09(-0.08%)
Aug 14, 2019 115.65 117.05 114.17 114.47 925,652 -2.73(-2.33%)
Aug 13, 2019 113.92 117.41 113.68 117.20 737,885 +2.92(+2.56%)
Aug 12, 2019 115.07 115.31 113.66 114.28 584,461 -1.77(-1.52%)
Aug 09, 2019 116.05 116.62 115.09 116.05 534,344 -0.38(-0.33%)
Aug 08, 2019 115.04 116.66 114.50 116.43 522,263 +2.21(+1.93%)
Aug 07, 2019 113.17 114.42 112.51 114.22 803,518 -0.77(-0.67%)
Aug 06, 2019 114.05 115.09 113.26 114.99 602,144 +1.86(+1.64%)
Aug 05, 2019 116.23 116.23 112.48 113.14 1,094,280 -5.29(-4.46%)
Aug 02, 2019 118.21 119.24 117.80 118.42 1,247,689 -0.45(-0.38%)
Aug 01, 2019 120.80 121.54 118.12 118.87 745,796 -2.03(-1.68%)
Jul 31, 2019 121.82 122.14 120.11 120.91 771,396 -0.98(-0.80%)
Jul 30, 2019 121.49 121.91 121.04 121.88 519,718 -0.25(-0.21%)
Jul 29, 2019 121.43 122.93 121.06 122.14 694,234 +0.53(+0.43%)
Jul 26, 2019 121.04 122.17 120.71 121.61 530,864 +1.11(+0.92%)
Jul 25, 2019 120.19 121.16 119.65 120.49 599,160 +0.09(+0.07%)
Jul 24, 2019 120.08 122.32 119.22 120.41 950,309 -0.71(-0.59%)
Jul 23, 2019 123.11 123.57 120.66 121.12 975,183 -1.35(-1.10%)
Jul 22, 2019 120.76 122.99 120.76 122.47 1,398,005 +1.87(+1.55%)
Jul 19, 2019 118.72 120.78 117.26 120.60 2,345,341 +5.32(+4.61%)
Jul 18, 2019 115.11 116.26 114.10 115.29 2,139,409 +1.17(+1.03%)
Jul 17, 2019 116.61 117.44 114.09 114.11 1,316,385 -5.89(-4.91%)
Jul 16, 2019 119.53 121.15 119.19 120.01 627,987 +1.19(+1.00%)
Jul 15, 2019 119.98 120.16 118.39 118.81 914,847 -1.14(-0.95%)
Jul 12, 2019 118.86 120.03 118.72 119.96 756,023 +1.60(+1.35%)
Jul 11, 2019 116.44 118.39 116.18 118.35 1,090,524 +1.92(+1.64%)
Jul 10, 2019 118.73 119.12 116.03 116.44 752,216 -1.55(-1.32%)
Jul 09, 2019 117.99 119.53 117.55 117.99 1,005,341 -0.51(-0.43%)
Jul 08, 2019 119.26 119.81 118.09 118.50 1,041,034 -1.62(-1.35%)
Jul 05, 2019 121.03 121.03 118.66 120.12 479,998 -1.51(-1.24%)
Jul 03, 2019 121.03 121.65 120.68 121.64 387,478 +0.76(+0.63%)
Jul 02, 2019 120.50 121.29 119.34 120.88 695,214 +0.37(+0.31%)
Jul 01, 2019 120.19 121.25 119.47 120.50 926,020 +1.48(+1.24%)
Jun 28, 2019 118.11 119.61 117.64 119.03 998,888 +1.03(+0.87%)
Jun 27, 2019 116.51 119.06 116.51 118.00 819,189 +2.19(+1.89%)
Jun 26, 2019 115.48 116.66 114.69 115.81 948,057 +0.65(+0.57%)
Jun 25, 2019 115.13 116.08 113.73 115.16 1,038,900 -0.02(-0.02%)
Jun 24, 2019 116.61 117.01 114.95 115.18 878,908 -1.58(-1.36%)
Jun 21, 2019 115.96 118.03 115.23 116.76 1,953,257 +1.43(+1.24%)
Jun 20, 2019 115.96 116.24 114.90 115.33 820,036 +0.66(+0.58%)
Jun 19, 2019 113.84 114.86 112.70 114.67 740,831 +0.89(+0.78%)
Jun 18, 2019 112.39 114.30 112.34 113.78 628,689 +1.96(+1.76%)
Jun 17, 2019 114.06 114.06 111.74 111.82 604,616 -2.41(-2.11%)
Jun 14, 2019 114.50 114.52 112.78 114.23 671,793 -0.07(-0.06%)
Jun 13, 2019 115.60 115.92 113.90 114.30 775,820 -1.45(-1.26%)
Jun 12, 2019 115.78 116.16 114.84 115.75 456,977 -0.70(-0.60%)
Jun 11, 2019 117.92 118.52 115.84 116.46 776,989 -0.80(-0.68%)
Jun 10, 2019 117.25 118.93 115.91 117.26 1,269,790 +2.45(+2.14%)
Jun 07, 2019 114.82 115.81 114.32 114.81 912,407 +0.51(+0.44%)
Jun 06, 2019 115.81 115.98 113.08 114.30 1,701,142 -1.90(-1.63%)
Jun 05, 2019 114.87 116.40 114.54 116.20 1,798,484 +2.11(+1.85%)
Jun 04, 2019 111.09 114.11 110.14 114.08 1,372,148 +4.94(+4.52%)
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.