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 128.06 130.81 123.83 127.18 1,960,387 -2.20(-1.70%)
Mar 30, 2020 128.36 131.87 125.02 129.38 1,261,161 +1.42(+1.11%)
Mar 27, 2020 127.01 131.41 121.30 127.96 1,345,300 -5.52(-4.14%)
Mar 26, 2020 133.40 135.37 128.11 133.48 1,535,177 +3.34(+2.57%)
Mar 25, 2020 123.06 138.97 122.37 130.14 2,493,310 +7.78(+6.36%)
Mar 24, 2020 106.70 123.62 105.86 122.36 1,401,459 +21.82(+21.70%)
Mar 23, 2020 105.74 107.43 96.23 100.54 2,207,823 -7.98(-7.35%)
Mar 20, 2020 118.60 120.78 107.33 108.52 1,493,900 -7.90(-6.79%)
Mar 19, 2020 108.48 119.29 105.63 116.42 1,164,617 +7.10(+6.49%)
Mar 18, 2020 113.00 116.04 92.86 109.32 1,663,921 -11.88(-9.80%)
Mar 17, 2020 116.59 126.22 112.16 121.20 1,898,804 +6.99(+6.12%)
Mar 16, 2020 115.06 122.24 110.79 114.21 1,767,676 -13.40(-10.50%)
Mar 13, 2020 121.03 127.80 118.82 127.61 1,444,900 +13.06(+11.40%)
Mar 12, 2020 118.65 124.10 109.85 114.55 2,104,215 -14.68(-11.36%)
Mar 11, 2020 126.72 130.78 124.96 129.23 2,211,250 -0.72(-0.55%)
Mar 10, 2020 129.14 131.07 123.99 129.95 3,341,006 +5.21(+4.18%)
Mar 09, 2020 135.41 136.31 124.49 124.74 2,726,534 -22.34(-15.19%)
Mar 06, 2020 147.18 150.63 144.73 147.08 2,412,100 -6.94(-4.51%)
Mar 05, 2020 154.66 156.57 153.16 154.02 1,551,130 -4.61(-2.91%)
Mar 04, 2020 155.45 158.99 153.09 158.63 1,481,629 +6.36(+4.18%)
Mar 03, 2020 155.51 159.61 150.45 152.27 1,486,520 -2.79(-1.80%)
Mar 02, 2020 151.57 156.02 147.50 155.06 2,078,272 +4.38(+2.91%)
Feb 28, 2020 147.37 151.04 143.22 150.68 1,951,300 -1.66(-1.09%)
Feb 27, 2020 156.36 159.21 152.34 152.34 1,949,521 -8.47(-5.27%)
Feb 26, 2020 162.05 164.29 160.80 160.81 1,664,328 -0.63(-0.39%)
Feb 25, 2020 168.05 168.05 160.66 161.44 1,325,963 -5.89(-3.52%)
Feb 24, 2020 169.37 170.71 166.87 167.33 1,416,719 -6.90(-3.96%)
Feb 21, 2020 175.13 176.06 173.32 174.23 598,800 -1.74(-0.99%)
Feb 20, 2020 176.30 177.35 174.21 175.97 622,784 -0.42(-0.24%)
Feb 19, 2020 177.64 178.59 174.61 176.39 678,591 -0.81(-0.46%)
Feb 18, 2020 173.53 177.93 173.46 177.20 1,083,970 +3.56(+2.05%)
Feb 14, 2020 173.21 175.08 172.90 173.64 917,600 +0.18(+0.10%)
Feb 13, 2020 170.32 173.91 170.32 173.46 1,082,825 +2.68(+1.57%)
Feb 12, 2020 170.29 171.71 168.78 170.78 801,482 +0.54(+0.32%)
Feb 11, 2020 173.02 173.50 169.71 170.24 677,842 -1.76(-1.02%)
Feb 10, 2020 170.85 172.08 169.75 172.00 868,270 +0.14(+0.08%)
Feb 07, 2020 171.65 172.06 169.90 171.86 815,000 -0.13(-0.08%)
Feb 06, 2020 172.54 172.79 170.64 171.99 807,714 -0.65(-0.38%)
Feb 05, 2020 173.35 173.99 170.72 172.64 1,160,360 +0.15(+0.09%)
Feb 04, 2020 173.79 175.10 172.25 172.49 867,597 +1.04(+0.61%)
Feb 03, 2020 169.88 171.67 169.18 171.45 940,500 +2.76(+1.64%)
Jan 31, 2020 169.90 170.20 168.58 168.69 1,121,300 -1.96(-1.15%)
Jan 30, 2020 167.52 170.89 164.85 170.65 974,107 +0.95(+0.56%)
Jan 29, 2020 168.98 170.74 168.33 169.70 1,023,573 +2.18(+1.30%)
Jan 28, 2020 165.66 168.33 164.88 167.52 1,135,636 +3.44(+2.10%)
Jan 27, 2020 163.55 165.20 163.28 164.08 993,567 -2.50(-1.50%)
Jan 24, 2020 167.00 168.17 165.72 166.58 697,200 -0.15(-0.09%)
Jan 23, 2020 164.24 166.83 163.53 166.73 1,582,566 +1.92(+1.16%)
Jan 22, 2020 164.80 166.54 163.69 164.81 1,057,802 -0.65(-0.39%)
Jan 21, 2020 166.52 168.43 164.38 165.46 1,258,046 -1.06(-0.64%)
Jan 17, 2020 160.73 168.81 159.50 166.52 3,566,300 +4.89(+3.03%)
Jan 16, 2020 160.53 162.15 160.07 161.63 1,966,412 +1.92(+1.20%)
Jan 15, 2020 159.62 160.38 158.47 159.71 1,259,144 +0.40(+0.25%)
Jan 14, 2020 160.61 161.73 158.36 159.31 1,990,461 -0.84(-0.52%)
Jan 13, 2020 158.34 160.29 157.30 160.15 842,416 +1.90(+1.20%)
Jan 10, 2020 159.75 160.01 157.97 158.25 1,135,800 -1.66(-1.04%)
Jan 09, 2020 158.99 161.59 158.87 159.91 1,652,823 +1.15(+0.72%)
Jan 08, 2020 155.58 159.35 155.58 158.76 1,962,360 +3.41(+2.20%)
Jan 07, 2020 154.47 157.30 154.42 155.35 1,789,814 +0.46(+0.30%)
Jan 06, 2020 154.17 154.89 152.88 154.89 876,993 -0.37(-0.24%)
Jan 03, 2020 152.95 155.40 152.95 155.26 1,053,000 -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.