Kansas City Southern (NY: KSU )

272.21 USD +0.52 (+0.19%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 270.66 273.12 270.66 271.69 885,121 +1.76(+0.65%)
Sep 22, 2021 270.65 272.55 268.66 269.93 1,022,388 +0.38(+0.14%)
Sep 21, 2021 273.40 274.30 269.37 269.55 445,245 -2.16(-0.79%)
Sep 20, 2021 273.50 274.86 268.96 271.71 653,059 -5.75(-2.07%)
Sep 17, 2021 279.16 280.58 276.54 277.46 1,230,637 -2.41(-0.86%)
Sep 16, 2021 282.36 284.05 279.57 279.87 1,387,893 -1.61(-0.57%)
Sep 15, 2021 279.95 284.28 279.44 281.48 1,680,614 +1.48(+0.53%)
Sep 14, 2021 281.22 282.29 279.74 280.00 347,952 -1.46(-0.52%)
Sep 13, 2021 282.10 284.58 280.19 281.46 908,311 +1.46(+0.52%)
Sep 10, 2021 284.37 286.08 280.00 280.00 1,080,897 -4.09(-1.44%)
Sep 09, 2021 290.86 290.86 283.50 284.09 482,488 -7.82(-2.68%)
Sep 08, 2021 288.00 292.23 286.89 291.91 888,831 +4.34(+1.51%)
Sep 07, 2021 291.03 293.67 286.58 287.57 1,539,458 -4.06(-1.39%)
Sep 03, 2021 294.96 296.95 290.96 291.63 1,202,474 -4.29(-1.45%)
Sep 02, 2021 290.31 296.16 290.31 295.92 1,195,928 +4.48(+1.54%)
Sep 01, 2021 280.98 292.44 280.98 291.44 2,940,576 +10.77(+3.84%)
Aug 31, 2021 294.00 295.22 279.00 280.67 4,821,154 -12.89(-4.39%)
Aug 30, 2021 294.27 295.98 292.91 293.56 521,030 -0.90(-0.31%)
Aug 27, 2021 293.66 294.86 292.60 294.46 612,867 +2.26(+0.77%)
Aug 26, 2021 293.08 294.00 291.77 292.20 739,941 -1.22(-0.42%)
Aug 25, 2021 292.50 294.07 291.36 293.42 554,361 +1.43(+0.49%)
Aug 24, 2021 293.25 294.38 291.79 291.99 501,083 -0.30(-0.10%)
Aug 23, 2021 291.34 293.08 290.48 292.29 316,939 +2.03(+0.70%)
Aug 20, 2021 290.67 291.20 289.27 290.26 484,580 -0.81(-0.28%)
Aug 19, 2021 290.29 292.01 289.50 291.07 885,049 -0.74(-0.25%)
Aug 18, 2021 291.37 293.28 291.28 291.81 595,099 -0.06(-0.02%)
Aug 17, 2021 291.55 292.30 289.38 291.87 807,264 -0.99(-0.34%)
Aug 16, 2021 292.58 293.27 290.40 292.86 1,014,596 +0.20(+0.07%)
Aug 13, 2021 293.01 293.38 291.54 292.66 455,093 +0.35(+0.12%)
Aug 12, 2021 291.64 292.31 289.83 292.31 825,375 -0.83(-0.28%)
Aug 11, 2021 289.23 293.14 288.59 293.14 1,378,812 +3.39(+1.17%)
Aug 10, 2021 286.36 291.29 286.00 289.75 3,009,145 +20.15(+7.47%)
Aug 09, 2021 271.16 272.50 268.87 269.60 1,651,242 -2.17(-0.80%)
Aug 06, 2021 271.48 274.18 271.20 271.77 530,392 +0.05(+0.02%)
Aug 05, 2021 263.29 272.00 263.06 271.72 801,429 +9.60(+3.66%)
Aug 04, 2021 266.21 266.66 261.68 262.12 712,833 -4.70(-1.76%)
Aug 03, 2021 266.22 269.00 266.22 266.82 391,634 +1.22(+0.46%)
Aug 02, 2021 269.21 270.40 265.60 265.60 432,203 -2.20(-0.82%)
Jul 30, 2021 264.00 268.22 264.00 267.80 520,357 +3.78(+1.43%)
Jul 29, 2021 261.91 266.00 261.91 264.02 517,604 +2.97(+1.14%)
Jul 28, 2021 262.59 263.62 260.16 261.05 642,340 -0.42(-0.16%)
Jul 27, 2021 265.47 265.88 260.27 261.47 1,254,361 -5.94(-2.22%)
Jul 26, 2021 270.33 271.12 266.77 267.41 537,831 -3.99(-1.47%)
Jul 23, 2021 268.85 272.36 268.21 271.40 335,036 +1.66(+0.62%)
Jul 22, 2021 270.90 271.00 268.55 269.74 567,534 +0.37(+0.14%)
Jul 21, 2021 267.55 270.20 267.55 269.37 720,707 +3.42(+1.29%)
Jul 20, 2021 263.10 268.08 263.10 265.95 611,435 +3.08(+1.17%)
Jul 19, 2021 262.68 265.85 259.85 262.87 687,457 -3.46(-1.30%)
Jul 16, 2021 268.31 269.36 265.82 266.33 1,519,440 -2.99(-1.11%)
Jul 15, 2021 265.64 269.90 265.64 269.32 541,829 +2.05(+0.77%)
Jul 14, 2021 268.58 269.95 265.89 267.27 624,588 -1.24(-0.46%)
Jul 13, 2021 270.79 271.15 267.90 268.51 536,952 -1.90(-0.70%)
Jul 12, 2021 271.57 272.45 269.60 270.41 660,110 -3.54(-1.29%)
Jul 09, 2021 266.40 275.72 265.50 273.95 1,825,502 +11.16(+4.25%)
Jul 08, 2021 264.12 266.40 260.54 262.79 3,773,949 -22.46(-7.87%)
Jul 07, 2021 282.90 286.24 281.81 285.25 522,490 +2.04(+0.72%)
Jul 06, 2021 283.80 283.80 279.63 283.21 627,935 -1.40(-0.49%)
Jul 02, 2021 283.58 285.93 283.58 284.61 500,470 -0.21(-0.07%)
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.