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 (%)
Jul 31, 2020 155.76 184.16 152.18 171.85 4,243,900 +15.16(+9.68%)
Jul 30, 2020 156.80 157.83 155.04 156.69 949,020 -2.07(-1.30%)
Jul 29, 2020 154.60 159.23 154.60 158.76 584,247 +3.90(+2.52%)
Jul 28, 2020 156.20 156.53 154.09 154.86 513,877 -1.63(-1.04%)
Jul 27, 2020 154.54 157.88 153.93 156.49 700,352 +1.79(+1.16%)
Jul 24, 2020 155.33 156.89 154.30 154.70 609,200 -0.43(-0.28%)
Jul 23, 2020 155.86 156.61 154.13 155.13 657,998 -1.23(-0.79%)
Jul 22, 2020 155.67 158.10 155.67 156.36 548,149 +0.28(+0.18%)
Jul 21, 2020 156.80 158.34 155.45 156.08 704,894 +0.01(+0.01%)
Jul 20, 2020 159.65 160.44 153.83 156.07 1,048,024 -4.23(-2.64%)
Jul 17, 2020 160.69 163.60 155.76 160.30 1,873,700 +1.88(+1.19%)
Jul 16, 2020 155.43 158.85 154.88 158.42 1,346,489 +2.80(+1.80%)
Jul 15, 2020 155.36 156.28 153.05 155.62 885,809 +2.77(+1.81%)
Jul 14, 2020 147.11 153.58 147.10 152.85 1,153,645 +4.92(+3.33%)
Jul 13, 2020 144.83 150.03 144.79 147.93 1,184,562 +4.19(+2.91%)
Jul 10, 2020 143.07 144.83 142.03 143.74 674,800 +0.90(+0.63%)
Jul 09, 2020 146.18 146.34 142.40 142.84 905,956 -4.09(-2.78%)
Jul 08, 2020 145.57 147.25 144.68 146.93 763,701 +1.79(+1.23%)
Jul 07, 2020 147.30 148.66 144.78 145.14 973,495 -3.45(-2.32%)
Jul 06, 2020 149.70 150.51 147.53 148.59 787,062 +1.41(+0.96%)
Jul 02, 2020 146.92 149.29 146.20 147.18 736,300 +2.58(+1.78%)
Jul 01, 2020 149.91 151.24 144.15 144.60 1,276,473 -4.69(-3.14%)
Jun 30, 2020 147.42 150.03 146.75 149.29 751,110 +1.65(+1.12%)
Jun 29, 2020 146.94 148.66 144.59 147.64 872,516 +1.93(+1.32%)
Jun 26, 2020 147.16 148.62 145.41 145.71 1,531,500 -1.57(-1.07%)
Jun 25, 2020 142.23 147.46 140.86 147.28 1,217,757 +4.70(+3.30%)
Jun 24, 2020 146.49 146.49 141.43 142.58 1,058,759 -5.07(-3.43%)
Jun 23, 2020 145.50 150.62 143.50 147.65 2,599,584 +2.09(+1.44%)
Jun 22, 2020 143.71 146.04 141.70 145.56 955,950 +1.29(+0.89%)
Jun 19, 2020 147.50 147.50 142.45 144.27 1,923,800 -0.75(-0.52%)
Jun 18, 2020 146.38 146.98 144.54 145.02 910,335 -2.24(-1.52%)
Jun 17, 2020 149.38 149.52 146.71 147.26 955,748 -1.34(-0.90%)
Jun 16, 2020 153.92 153.92 147.68 148.60 739,346 +0.47(+0.32%)
Jun 15, 2020 143.48 149.29 140.01 148.13 811,488 +0.86(+0.58%)
Jun 12, 2020 150.04 151.23 143.83 147.27 979,800 +1.70(+1.17%)
Jun 11, 2020 152.04 152.04 145.19 145.57 959,612 -11.63(-7.40%)
Jun 10, 2020 158.05 158.61 155.19 157.20 958,828 -0.97(-0.61%)
Jun 09, 2020 155.65 159.95 154.50 158.17 811,604 -1.27(-0.80%)
Jun 08, 2020 162.03 163.96 158.17 159.44 1,277,341 -3.12(-1.92%)
Jun 05, 2020 159.45 164.27 159.03 162.56 1,382,200 +7.18(+4.62%)
Jun 04, 2020 153.02 156.28 152.88 155.38 785,733 +0.98(+0.63%)
Jun 03, 2020 151.45 155.42 151.36 154.40 1,112,783 +5.09(+3.41%)
Jun 02, 2020 150.50 152.23 149.20 149.31 1,098,310 +0.04(+0.03%)
Jun 01, 2020 150.94 150.99 148.08 149.27 827,467 -1.25(-0.83%)
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%)
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.