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 (%)
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%)
Mar 02, 2020 148.89 153.26 144.90 152.32 2,115,624 +4.30(+2.91%)
Feb 28, 2020 144.77 148.37 140.69 148.02 1,986,370 -1.63(-1.09%)
Feb 27, 2020 153.60 156.40 149.65 149.65 1,984,559 -8.32(-5.27%)
Feb 26, 2020 159.19 161.39 157.96 157.97 1,694,240 -0.62(-0.39%)
Feb 25, 2020 165.08 165.08 157.82 158.59 1,349,794 -5.79(-3.52%)
Feb 24, 2020 166.38 167.70 163.92 164.38 1,442,181 -6.78(-3.96%)
Feb 21, 2020 172.04 172.95 170.26 171.15 609,562 -1.71(-0.99%)
Feb 20, 2020 173.19 174.22 171.13 172.86 633,977 -0.41(-0.24%)
Feb 19, 2020 174.50 175.44 171.53 173.28 690,787 -0.79(-0.46%)
Feb 18, 2020 170.47 174.79 170.40 174.07 1,103,452 +3.50(+2.05%)
Feb 14, 2020 170.15 171.99 169.84 170.57 934,091 +0.18(+0.10%)
Feb 13, 2020 167.31 170.84 167.31 170.40 1,102,286 +2.63(+1.57%)
Feb 12, 2020 167.28 168.68 165.80 167.76 815,886 +0.53(+0.32%)
Feb 11, 2020 169.97 170.44 166.71 167.23 690,024 -1.73(-1.02%)
Feb 10, 2020 167.83 169.04 166.75 168.96 883,875 +0.14(+0.08%)
Feb 07, 2020 168.62 169.02 166.90 168.83 829,647 -0.13(-0.08%)
Feb 06, 2020 169.49 169.74 167.63 168.95 822,230 -0.64(-0.38%)
Feb 05, 2020 170.29 170.92 167.71 169.59 1,181,215 +0.15(+0.09%)
Feb 04, 2020 170.72 172.01 169.21 169.44 883,190 +1.02(+0.61%)
Feb 03, 2020 166.88 168.64 166.19 168.42 957,403 +2.71(+1.64%)
Jan 31, 2020 166.90 167.19 165.60 165.71 1,141,453 -1.93(-1.15%)
Jan 30, 2020 164.56 167.87 161.94 167.64 991,614 +0.93(+0.56%)
Jan 29, 2020 166.00 167.72 165.36 166.70 1,041,969 +2.14(+1.30%)
Jan 28, 2020 162.74 165.36 161.97 164.56 1,156,046 +3.38(+2.10%)
Jan 27, 2020 160.66 162.28 160.40 161.18 1,011,424 -2.46(-1.50%)
Jan 24, 2020 164.05 165.20 162.79 163.64 709,730 -0.15(-0.09%)
Jan 23, 2020 161.34 163.88 160.64 163.79 1,611,009 +1.89(+1.16%)
Jan 22, 2020 161.89 163.60 160.80 161.90 1,076,813 -0.64(-0.39%)
Jan 21, 2020 163.58 165.46 161.48 162.54 1,280,656 -1.04(-0.64%)
Jan 17, 2020 157.89 165.83 156.68 163.58 3,630,396 +4.80(+3.03%)
Jan 16, 2020 157.70 159.29 157.24 158.78 2,001,754 +1.89(+1.20%)
Jan 15, 2020 156.80 157.55 155.67 156.89 1,281,774 +0.39(+0.25%)
Jan 14, 2020 157.77 158.88 155.56 156.50 2,026,235 -0.82(-0.52%)
Jan 13, 2020 155.54 157.46 154.52 157.32 857,556 +1.87(+1.20%)
Jan 10, 2020 156.93 157.19 155.18 155.46 1,156,213 -1.63(-1.04%)
Jan 09, 2020 156.18 158.74 156.06 157.09 1,682,529 +1.13(+0.72%)
Jan 08, 2020 152.83 156.54 152.83 155.96 1,997,629 +3.35(+2.20%)
Jan 07, 2020 151.74 154.52 151.69 152.61 1,821,982 +0.45(+0.30%)
Jan 06, 2020 151.45 152.16 150.18 152.16 892,755 -0.36(-0.24%)
Jan 03, 2020 150.25 152.66 150.25 152.52 1,071,925 -0.19(-0.12%)
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.