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, 2019
116.16
120.66
115.43
119.95
1,508,367
+0.39(+0.33%)
Apr 29, 2019
121.64
121.64
119.35
119.56
916,200
-1.72(-1.42%)
Apr 26, 2019
120.08
121.34
119.38
121.28
636,595
+1.17(+0.97%)
Apr 25, 2019
119.94
120.77
118.02
120.11
930,265
-0.85(-0.70%)
Apr 24, 2019
121.25
122.34
120.82
120.96
771,483
+0.11(+0.09%)
Apr 23, 2019
120.71
121.45
120.35
120.86
1,033,073
+0.02(+0.02%)
Apr 22, 2019
121.64
122.46
120.74
120.84
1,140,962
-0.95(-0.78%)
Apr 18, 2019
120.83
122.66
119.98
121.79
2,900,250
+2.16(+1.81%)
Apr 17, 2019
118.11
120.68
116.01
119.63
2,356,803
+4.69(+4.08%)
Apr 16, 2019
114.54
115.50
113.66
114.93
1,122,672
+0.37(+0.32%)
Apr 15, 2019
115.17
115.56
114.22
114.56
759,143
-0.75(-0.65%)
Apr 12, 2019
114.94
115.87
114.54
115.31
688,952
+1.22(+1.07%)
Apr 11, 2019
114.11
114.35
112.85
114.09
720,544
+0.01(+0.01%)
Apr 10, 2019
113.39
114.14
112.24
114.08
697,756
+0.64(+0.57%)
Apr 09, 2019
113.90
113.97
113.02
113.44
608,975
-1.11(-0.97%)
Apr 08, 2019
114.45
114.69
113.68
114.55
524,152
+0.20(+0.18%)
Apr 05, 2019
114.17
114.87
113.77
114.35
751,985
+0.20(+0.18%)
Apr 04, 2019
113.46
114.77
112.67
114.14
1,055,579
+0.61(+0.54%)
Apr 03, 2019
114.52
114.93
113.14
113.53
1,253,086
-0.27(-0.24%)
Apr 02, 2019
114.47
114.73
113.24
113.80
981,214
-0.94(-0.81%)
Apr 01, 2019
113.47
115.58
113.33
114.74
1,167,647
+1.76(+1.56%)
Mar 29, 2019
114.04
115.26
112.67
112.97
1,614,535
-0.16(-0.14%)
Mar 28, 2019
111.68
113.26
111.68
113.13
671,868
+1.34(+1.20%)
Mar 27, 2019
110.58
111.97
110.46
111.79
1,029,890
+0.99(+0.90%)
Mar 26, 2019
110.45
111.11
109.73
110.79
651,031
+1.12(+1.02%)
Mar 25, 2019
109.87
111.74
109.27
109.67
1,379,581
+0.13(+0.12%)
Mar 22, 2019
111.61
112.53
108.48
109.55
1,979,286
-3.94(-3.48%)
Mar 21, 2019
110.96
113.87
109.99
113.49
1,338,947
+3.47(+3.15%)
Mar 20, 2019
112.22
112.27
108.39
110.02
2,319,807
-2.13(-1.90%)
Mar 19, 2019
113.10
113.89
111.99
112.16
1,306,475
-0.90(-0.79%)
Mar 18, 2019
111.81
113.21
111.65
113.05
884,403
+1.52(+1.36%)
Mar 15, 2019
111.94
112.95
110.88
111.53
1,376,056
-0.43(-0.38%)
Mar 14, 2019
111.86
112.23
111.13
111.96
729,927
+0.45(+0.40%)
Mar 13, 2019
110.69
112.25
110.34
111.51
861,677
+1.11(+1.01%)
Mar 12, 2019
111.87
111.98
110.05
110.40
881,674
-1.23(-1.10%)
Mar 11, 2019
108.57
111.91
108.21
111.63
1,274,522
+3.22(+2.97%)
Mar 08, 2019
108.05
108.54
106.53
108.42
1,731,670
-0.38(-0.35%)
Mar 07, 2019
108.09
109.08
107.21
108.80
1,277,806
+0.53(+0.49%)
Mar 06, 2019
107.01
108.81
107.01
108.26
1,031,891
+1.33(+1.24%)
Mar 05, 2019
107.23
108.92
106.47
106.93
1,450,464
-0.26(-0.24%)
Mar 04, 2019
105.61
108.47
105.61
107.19
1,570,232
+2.27(+2.17%)
Mar 01, 2019
106.63
106.63
104.76
104.92
1,019,817
-0.56(-0.53%)
Feb 28, 2019
105.47
105.60
104.48
105.48
1,196,473
+0.00(+0.00%)
Feb 27, 2019
106.32
106.80
105.27
105.48
941,352
-0.84(-0.79%)
Feb 26, 2019
108.08
108.32
106.28
106.33
1,050,612
-1.93(-1.78%)
Feb 25, 2019
108.64
109.45
107.74
108.26
1,262,129
+0.15(+0.14%)
Feb 22, 2019
108.60
109.43
107.83
108.12
997,879
-0.39(-0.36%)
Feb 21, 2019
107.43
109.08
107.17
108.50
1,601,077
+0.67(+0.62%)
Feb 20, 2019
107.78
109.50
106.64
107.83
1,744,540
+1.47(+1.38%)
Feb 19, 2019
104.17
106.93
103.80
106.37
1,506,000
+1.95(+1.87%)
Feb 15, 2019
102.64
104.48
102.56
104.42
1,235,892
+2.56(+2.52%)
Feb 14, 2019
100.98
102.34
100.78
101.85
1,343,470
+0.60(+0.59%)
Feb 13, 2019
100.95
101.70
100.57
101.25
1,676,163
+0.13(+0.13%)
Feb 12, 2019
100.07
101.56
99.75
101.12
1,398,266
+1.29(+1.29%)
Feb 11, 2019
100.02
101.11
98.95
99.83
1,392,750
+0.58(+0.59%)
Feb 08, 2019
99.31
99.87
98.17
99.25
1,637,866
-0.88(-0.88%)
Feb 07, 2019
100.01
101.22
99.17
100.14
1,921,006
-0.23(-0.23%)
Feb 06, 2019
102.29
102.79
100.21
100.37
1,451,906
-1.79(-1.75%)
Feb 05, 2019
102.62
103.14
101.68
102.16
1,244,072
-0.38(-0.37%)
Feb 04, 2019
103.14
103.34
102.37
102.53
1,376,279
-0.57(-0.56%)
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
.