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 (%)
May 29, 2020 151.22 151.87 149.50 150.52 1,605,000 -1.65(-1.08%)
May 28, 2020 156.40 156.95 151.93 152.17 1,033,582 -2.58(-1.67%)
May 27, 2020 155.32 157.74 152.97 154.75 1,143,149 +1.21(+0.79%)
May 26, 2020 153.09 154.37 150.77 153.54 825,850 +6.29(+4.27%)
May 22, 2020 146.43 147.93 144.79 147.25 783,600 +0.91(+0.62%)
May 21, 2020 147.71 148.57 145.71 146.34 972,061 -2.40(-1.61%)
May 20, 2020 144.60 149.94 144.60 148.74 1,535,186 +6.12(+4.29%)
May 19, 2020 138.46 144.11 138.45 142.62 1,298,991 +3.64(+2.62%)
May 18, 2020 138.62 143.18 138.60 138.98 1,058,369 +5.13(+3.83%)
May 15, 2020 132.78 136.41 132.33 133.85 945,100 -0.26(-0.19%)
May 14, 2020 132.88 134.21 128.80 134.11 1,009,611 -0.84(-0.62%)
May 13, 2020 131.85 135.31 131.02 134.95 1,452,102 +2.78(+2.10%)
May 12, 2020 134.34 136.12 132.17 132.17 944,490 -2.03(-1.51%)
May 11, 2020 134.49 137.02 133.87 134.20 946,088 -2.43(-1.78%)
May 08, 2020 133.64 136.98 133.64 136.63 1,045,200 +5.30(+4.04%)
May 07, 2020 128.80 133.55 128.80 131.33 1,286,138 +4.08(+3.21%)
May 06, 2020 126.24 127.47 125.05 127.25 1,114,897 +1.85(+1.48%)
May 05, 2020 126.87 127.56 124.60 125.40 2,038,109 +1.47(+1.19%)
May 04, 2020 126.81 127.21 122.35 123.93 2,138,450 -4.43(-3.45%)
May 01, 2020 128.18 128.84 125.94 128.36 980,000 -2.19(-1.68%)
Apr 30, 2020 134.00 135.43 130.53 130.55 1,733,454 -5.45(-4.01%)
Apr 29, 2020 136.29 137.23 134.47 136.00 1,436,180 +2.70(+2.03%)
Apr 28, 2020 134.69 136.80 133.00 133.30 1,354,126 +1.47(+1.12%)
Apr 27, 2020 133.96 134.18 130.01 131.83 1,882,345 +0.42(+0.32%)
Apr 24, 2020 130.97 132.32 126.52 131.41 1,285,900 +2.58(+2.00%)
Apr 23, 2020 131.66 133.07 128.62 128.83 1,336,345 -0.51(-0.39%)
Apr 22, 2020 133.50 134.31 128.55 129.34 1,071,812 -1.67(-1.27%)
Apr 21, 2020 127.78 132.76 125.51 131.01 1,263,181 -0.22(-0.17%)
Apr 20, 2020 135.75 136.69 127.47 131.23 1,804,496 -8.13(-5.83%)
Apr 17, 2020 143.78 145.90 137.21 139.36 1,506,900 +4.36(+3.23%)
Apr 16, 2020 134.20 136.06 131.24 135.00 1,323,225 +0.84(+0.63%)
Apr 15, 2020 135.87 137.81 131.64 134.16 870,563 -5.18(-3.72%)
Apr 14, 2020 139.10 141.77 138.44 139.34 1,006,155 +2.76(+2.02%)
Apr 13, 2020 135.63 137.44 134.77 136.58 1,086,404 -0.02(-0.01%)
Apr 09, 2020 132.17 141.46 132.17 136.60 2,242,100 -3.15(-2.25%)
Apr 08, 2020 139.59 141.32 138.00 139.75 1,679,192 +1.65(+1.19%)
Apr 07, 2020 140.70 142.14 135.52 138.10 2,298,905 +3.59(+2.67%)
Apr 06, 2020 129.89 135.46 129.47 134.51 1,409,390 +11.51(+9.36%)
Apr 03, 2020 120.87 124.34 119.92 123.00 1,461,600 +2.00(+1.65%)
Apr 02, 2020 117.36 122.53 116.30 121.00 1,607,177 -1.13(-0.93%)
Apr 01, 2020 119.18 122.88 115.90 122.13 1,392,154 -5.05(-3.97%)
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%)
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.