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 (%)
Dec 31, 2019 152.96 153.89 152.59 153.16 537,400 +0.07(+0.05%)
Dec 30, 2019 154.22 154.65 152.67 153.09 638,383 -1.39(-0.90%)
Dec 27, 2019 153.66 154.62 153.29 154.48 488,600 +0.92(+0.60%)
Dec 26, 2019 153.46 153.69 152.68 153.56 363,202 +0.30(+0.20%)
Dec 24, 2019 153.62 153.96 152.01 153.26 260,100 -0.40(-0.26%)
Dec 23, 2019 155.37 155.57 153.50 153.66 497,782 -1.44(-0.93%)
Dec 20, 2019 153.62 155.30 152.96 155.10 1,599,600 +2.06(+1.35%)
Dec 19, 2019 153.95 154.93 152.94 153.04 921,451 -0.89(-0.58%)
Dec 18, 2019 154.16 154.62 152.11 153.93 1,054,624 -0.11(-0.07%)
Dec 17, 2019 153.08 154.07 153.02 154.04 1,011,236 +1.05(+0.69%)
Dec 16, 2019 152.36 153.37 151.77 152.99 701,917 +1.55(+1.02%)
Dec 13, 2019 151.28 152.60 150.20 151.44 1,253,500 -0.42(-0.28%)
Dec 12, 2019 152.93 154.63 151.79 151.86 1,219,112 -1.56(-1.02%)
Dec 11, 2019 151.59 153.47 151.01 153.42 903,498 +2.26(+1.50%)
Dec 10, 2019 151.27 152.01 150.67 151.16 728,306 -0.21(-0.14%)
Dec 09, 2019 152.02 152.87 150.99 151.37 1,148,145 -1.27(-0.83%)
Dec 06, 2019 151.46 153.27 151.46 152.64 1,141,000 +2.29(+1.52%)
Dec 05, 2019 149.71 150.52 149.34 150.35 924,019 +1.14(+0.76%)
Dec 04, 2019 150.03 151.87 149.20 149.21 937,979 -0.28(-0.19%)
Dec 03, 2019 150.16 150.22 148.28 149.49 1,055,277 -2.28(-1.50%)
Dec 02, 2019 152.40 153.30 151.51 151.77 855,903 -0.65(-0.43%)
Nov 29, 2019 153.53 153.98 152.27 152.42 433,100 -2.14(-1.38%)
Nov 27, 2019 154.40 155.22 152.71 154.56 1,275,200 -0.01(-0.01%)
Nov 26, 2019 154.76 155.79 153.83 154.57 1,054,883 +0.55(+0.36%)
Nov 25, 2019 152.43 154.31 152.06 154.02 762,355 +2.09(+1.38%)
Nov 22, 2019 153.15 154.55 151.53 151.93 610,200 -0.94(-0.61%)
Nov 21, 2019 151.52 153.53 150.46 152.87 783,435 +0.87(+0.57%)
Nov 20, 2019 153.59 154.27 151.40 152.00 938,815 -2.16(-1.40%)
Nov 19, 2019 155.10 155.10 153.19 154.16 887,202 -0.50(-0.32%)
Nov 18, 2019 152.98 154.66 152.35 154.66 723,778 +1.12(+0.73%)
Nov 15, 2019 153.54 154.59 152.91 153.54 942,900 +0.21(+0.14%)
Nov 14, 2019 154.32 154.41 152.29 153.33 719,481 -0.90(-0.58%)
Nov 13, 2019 154.04 155.20 152.43 154.23 1,056,888 +1.72(+1.13%)
Nov 12, 2019 153.00 156.98 151.86 152.51 633,576 -0.67(-0.44%)
Nov 11, 2019 152.49 153.45 151.64 153.18 587,990 -0.13(-0.08%)
Nov 08, 2019 153.15 154.44 152.41 153.31 640,100 -0.52(-0.34%)
Nov 07, 2019 152.50 155.52 151.87 153.83 1,226,758 +2.43(+1.61%)
Nov 06, 2019 150.07 151.93 149.05 151.40 1,316,088 +1.64(+1.10%)
Nov 05, 2019 149.59 151.50 149.07 149.76 1,312,426 +0.40(+0.27%)
Nov 04, 2019 147.26 149.49 146.47 149.36 1,203,074 +3.17(+2.17%)
Nov 01, 2019 142.03 146.20 141.36 146.19 1,336,500 +5.41(+3.84%)
Oct 31, 2019 142.11 142.34 139.30 140.78 1,085,263 -1.78(-1.25%)
Oct 30, 2019 143.61 144.24 141.45 142.56 849,076 -1.07(-0.74%)
Oct 29, 2019 143.43 144.49 143.06 143.63 1,175,683 -0.02(-0.01%)
Oct 28, 2019 145.08 145.47 143.25 143.65 835,787 -0.84(-0.58%)
Oct 25, 2019 145.39 146.18 144.36 144.49 993,800 -1.01(-0.69%)
Oct 24, 2019 146.30 147.60 144.05 145.50 1,205,337 -0.35(-0.24%)
Oct 23, 2019 144.29 146.22 143.75 145.85 1,395,825 +0.79(+0.54%)
Oct 22, 2019 146.53 147.81 144.65 145.06 1,652,437 -1.64(-1.12%)
Oct 21, 2019 147.25 149.23 145.86 146.70 1,685,360 +1.45(+1.00%)
Oct 18, 2019 141.00 145.82 140.36 145.25 3,351,800 +9.83(+7.26%)
Oct 17, 2019 135.16 136.14 132.95 135.42 2,546,884 +1.13(+0.84%)
Oct 16, 2019 133.99 135.06 133.51 134.29 644,695 +0.11(+0.08%)
Oct 15, 2019 132.52 134.32 131.53 134.18 584,289 +2.18(+1.65%)
Oct 14, 2019 132.61 133.22 131.48 132.00 550,224 -1.50(-1.12%)
Oct 11, 2019 132.65 134.38 131.14 133.50 1,386,400 +3.05(+2.34%)
Oct 10, 2019 128.67 130.71 128.45 130.45 612,657 +1.39(+1.08%)
Oct 09, 2019 127.86 129.35 127.44 129.06 481,173 +2.33(+1.84%)
Oct 08, 2019 126.52 128.16 125.95 126.73 841,249 -1.40(-1.09%)
Oct 07, 2019 127.33 129.28 126.80 128.13 647,677 +0.33(+0.26%)
Oct 04, 2019 127.51 128.37 126.60 127.80 837,800 +0.76(+0.60%)
Oct 03, 2019 126.24 127.54 124.52 127.04 546,231 +0.46(+0.36%)
Oct 02, 2019 127.72 128.12 125.19 126.58 836,398 -2.43(-1.88%)
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.