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 (%)
Apr 30, 2020
131.98
133.38
128.56
128.58
1,760,026
-5.37(-4.01%)
Apr 29, 2020
134.23
135.16
132.44
133.95
1,458,195
+2.66(+2.03%)
Apr 28, 2020
132.66
134.73
130.99
131.29
1,374,883
+1.45(+1.11%)
Apr 27, 2020
131.94
132.15
128.05
129.84
1,911,199
+0.41(+0.32%)
Apr 24, 2020
128.99
130.32
124.61
129.43
1,305,611
+2.54(+2.00%)
Apr 23, 2020
129.67
131.06
126.68
126.89
1,356,829
-0.50(-0.39%)
Apr 22, 2020
131.48
132.28
126.61
127.39
1,088,241
-1.65(-1.27%)
Apr 21, 2020
125.85
130.76
123.61
129.03
1,282,544
-0.22(-0.17%)
Apr 20, 2020
133.70
134.63
125.54
129.25
1,832,157
-8.01(-5.83%)
Apr 17, 2020
141.61
143.70
135.14
137.26
1,529,999
+4.29(+3.23%)
Apr 16, 2020
132.17
134.01
129.26
132.96
1,343,508
+0.83(+0.63%)
Apr 15, 2020
133.82
135.73
129.65
132.13
883,907
-5.10(-3.72%)
Apr 14, 2020
137.00
139.63
136.35
137.24
1,021,578
+2.72(+2.02%)
Apr 13, 2020
133.58
135.37
132.74
134.52
1,103,057
-0.02(-0.01%)
Apr 09, 2020
130.18
139.32
130.18
134.54
2,276,469
-3.10(-2.25%)
Apr 08, 2020
137.48
139.19
135.92
137.64
1,704,932
+1.62(+1.19%)
Apr 07, 2020
138.58
139.99
133.47
136.01
2,334,145
+3.54(+2.67%)
Apr 06, 2020
127.93
133.41
127.52
132.48
1,430,994
+11.34(+9.36%)
Apr 03, 2020
119.05
122.46
118.11
121.14
1,484,005
+1.97(+1.65%)
Apr 02, 2020
115.59
120.68
114.54
119.17
1,631,813
-1.11(-0.93%)
Apr 01, 2020
117.38
121.03
114.15
120.29
1,413,494
-4.97(-3.97%)
Mar 31, 2020
126.13
128.84
121.96
125.26
1,990,437
-2.17(-1.70%)
Mar 30, 2020
126.42
129.88
123.13
127.43
1,280,493
+1.40(+1.11%)
Mar 27, 2020
125.09
129.42
119.47
126.03
1,365,922
-5.44(-4.14%)
Mar 26, 2020
131.39
133.33
126.18
131.47
1,558,709
+3.29(+2.57%)
Mar 25, 2020
121.20
136.87
120.52
128.18
2,531,530
+7.66(+6.36%)
Mar 24, 2020
105.09
121.75
104.26
120.51
1,422,942
+21.49(+21.70%)
Mar 23, 2020
104.14
105.81
94.78
99.02
2,241,666
-7.86(-7.35%)
Mar 20, 2020
116.81
118.96
105.71
106.88
1,516,800
-7.78(-6.79%)
Mar 19, 2020
106.84
117.49
104.03
114.66
1,182,469
+6.99(+6.49%)
Mar 18, 2020
111.29
114.29
91.46
107.67
1,689,427
-11.70(-9.80%)
Mar 17, 2020
114.83
124.31
110.47
119.37
1,927,910
+6.88(+6.12%)
Mar 16, 2020
113.32
120.39
109.12
112.49
1,794,772
-13.20(-10.50%)
Mar 13, 2020
119.20
125.87
117.03
125.68
1,467,049
+12.86(+11.40%)
Mar 12, 2020
116.86
122.23
108.19
112.82
2,136,470
-14.46(-11.36%)
Mar 11, 2020
124.81
128.81
123.07
127.28
2,245,146
-0.71(-0.55%)
Mar 10, 2020
127.19
129.09
122.12
127.99
3,392,220
+5.13(+4.18%)
Mar 09, 2020
133.37
134.25
122.61
122.86
2,768,329
-22.00(-15.19%)
Mar 06, 2020
144.96
148.36
142.54
144.86
2,449,075
-6.44(-4.26%)
Mar 05, 2020
151.93
153.81
150.45
151.30
1,579,008
-4.53(-2.91%)
Mar 04, 2020
152.71
156.18
150.39
155.83
1,508,258
+6.25(+4.18%)
Mar 03, 2020
152.76
156.79
147.79
149.58
1,513,237
-2.74(-1.80%)
Mar 02, 2020
148.89
153.26
144.90
152.32
2,115,624
+4.30(+2.91%)
Feb 28, 2020
144.77
148.37
140.69
148.02
1,986,370
-1.63(-1.09%)
Feb 27, 2020
153.60
156.40
149.65
149.65
1,984,559
-8.32(-5.27%)
Feb 26, 2020
159.19
161.39
157.96
157.97
1,694,240
-0.62(-0.39%)
Feb 25, 2020
165.08
165.08
157.82
158.59
1,349,794
-5.79(-3.52%)
Feb 24, 2020
166.38
167.70
163.92
164.38
1,442,181
-6.78(-3.96%)
Feb 21, 2020
172.04
172.95
170.26
171.15
609,562
-1.71(-0.99%)
Feb 20, 2020
173.19
174.22
171.13
172.86
633,977
-0.41(-0.24%)
Feb 19, 2020
174.50
175.44
171.53
173.28
690,787
-0.79(-0.46%)
Feb 18, 2020
170.47
174.79
170.40
174.07
1,103,452
+3.50(+2.05%)
Feb 14, 2020
170.15
171.99
169.84
170.57
934,091
+0.18(+0.10%)
Feb 13, 2020
167.31
170.84
167.31
170.40
1,102,286
+2.63(+1.57%)
Feb 12, 2020
167.28
168.68
165.80
167.76
815,886
+0.53(+0.32%)
Feb 11, 2020
169.97
170.44
166.71
167.23
690,024
-1.73(-1.02%)
Feb 10, 2020
167.83
169.04
166.75
168.96
883,875
+0.14(+0.08%)
Feb 07, 2020
168.62
169.02
166.90
168.83
829,647
-0.13(-0.08%)
Feb 06, 2020
169.49
169.74
167.63
168.95
822,230
-0.64(-0.38%)
Feb 05, 2020
170.29
170.92
167.71
169.59
1,181,215
+0.15(+0.09%)
Feb 04, 2020
170.72
172.01
169.21
169.44
883,190
+1.02(+0.61%)
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
.