Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 13, 2021
293.05
0
-5.04(-1.69%)
Dec 10, 2021
296.24
298.91
293.96
298.09
4,591,201
+1.51(+0.51%)
Dec 09, 2021
296.88
298.13
293.54
296.58
3,322,580
-0.11(-0.04%)
Dec 08, 2021
298.45
300.43
294.17
296.69
4,150,877
-2.74(-0.91%)
Dec 07, 2021
297.99
302.04
297.99
299.43
1,163,227
+3.72(+1.26%)
Dec 06, 2021
289.57
296.26
289.57
295.70
943,374
+8.28(+2.88%)
Dec 03, 2021
290.99
290.99
285.49
287.42
1,428,868
-2.75(-0.95%)
Dec 02, 2021
287.38
291.07
287.01
290.18
1,315,872
+3.16(+1.10%)
Dec 01, 2021
294.66
295.23
286.87
287.01
1,056,342
-3.30(-1.14%)
Nov 30, 2021
293.46
295.22
290.31
290.31
1,875,928
-5.33(-1.80%)
Nov 29, 2021
295.69
298.52
295.46
295.64
864,173
+1.26(+0.43%)
Nov 26, 2021
298.45
299.59
294.22
294.39
674,216
-9.21(-3.03%)
Nov 24, 2021
303.90
305.05
302.52
303.60
814,816
-0.97(-0.32%)
Nov 23, 2021
301.53
305.17
300.78
304.57
574,698
+3.63(+1.21%)
Nov 22, 2021
303.35
304.72
300.54
300.94
450,240
-3.00(-0.99%)
Nov 19, 2021
306.71
306.71
303.17
303.93
601,650
-1.94(-0.63%)
Nov 18, 2021
304.45
306.75
305.80
305.87
849,465
+2.19(+0.72%)
Nov 17, 2021
309.34
310.92
303.45
303.68
1,415,991
-5.92(-1.91%)
Nov 16, 2021
309.06
311.36
309.06
309.60
1,293,262
+0.77(+0.25%)
Nov 15, 2021
310.45
311.93
308.53
308.83
165,194
-1.55(-0.50%)
Nov 12, 2021
307.98
310.61
307.98
310.38
579,455
+2.23(+0.72%)
Nov 11, 2021
309.49
310.37
307.51
308.15
590,808
-1.84(-0.59%)
Nov 10, 2021
309.87
309.99
299,094
-0.84(-0.27%)
Nov 09, 2021
308.65
311.83
308.00
310.83
1,327,337
+2.15(+0.70%)
Nov 08, 2021
309.05
309.36
306.07
308.68
722,663
+0.84(+0.27%)
Nov 05, 2021
307.63
308.82
306.40
307.84
865,782
+1.68(+0.55%)
Nov 04, 2021
310.55
310.55
305.68
306.17
481,696
-3.68(-1.19%)
Nov 03, 2021
310.44
311.32
307.48
309.85
696,829
-0.66(-0.21%)
Nov 02, 2021
310.32
310.63
308.22
310.51
484,062
+1.40(+0.45%)
Nov 01, 2021
311.16
309.68
308.38
309.11
431,371
-0.57(-0.18%)
Oct 29, 2021
307.53
310.40
307.38
309.68
472,146
+0.49(+0.16%)
Oct 28, 2021
305.47
309.38
304.84
309.19
465,754
+5.12(+1.68%)
Oct 27, 2021
304.05
307.38
303.72
304.07
783,161
+0.46(+0.15%)
Oct 26, 2021
302.71
303.61
517,109
+1.79(+0.59%)
Oct 25, 2021
304.65
305.90
301.32
301.82
605,206
-2.94(-0.97%)
Oct 22, 2021
301.80
306.23
301.05
304.77
547,550
+3.36(+1.12%)
Oct 21, 2021
302.01
300.52
299.92
301.40
510,721
+0.89(+0.30%)
Oct 20, 2021
294.28
300.92
294.28
300.52
1,058,253
+3.56(+1.20%)
Oct 19, 2021
296.65
298.18
294.46
296.95
734,165
+0.09(+0.03%)
Oct 18, 2021
294.38
297.05
293.41
296.86
553,705
+1.82(+0.62%)
Oct 15, 2021
293.52
295.20
292.33
295.05
689,196
+3.25(+1.12%)
Oct 14, 2021
287.53
291.92
287.20
291.79
799,998
+5.64(+1.97%)
Oct 13, 2021
283.48
286.60
282.67
286.15
468,598
+3.21(+1.14%)
Oct 12, 2021
282.76
284.44
282.50
282.94
840,706
+0.46(+0.16%)
Oct 11, 2021
285.60
285.83
282.08
282.48
732,652
-2.47(-0.87%)
Oct 08, 2021
282.89
285.56
282.20
284.94
684,041
+2.88(+1.02%)
Oct 07, 2021
284.36
284.75
280.90
282.07
693,522
+0.06(+0.02%)
Oct 06, 2021
276.49
282.10
275.64
282.01
485,830
+3.35(+1.20%)
Oct 05, 2021
276.85
281.21
276.60
278.66
648,534
+2.68(+0.97%)
Oct 04, 2021
274.80
278.16
274.45
275.98
1,026,662
-0.47(-0.17%)
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
.