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 (%)
Jul 31, 2018
112.13
113.06
111.57
112.13
1,195,135
+0.45(+0.41%)
Jul 30, 2018
112.75
113.59
111.51
111.67
929,669
-1.01(-0.90%)
Jul 27, 2018
112.08
112.96
111.10
112.69
1,031,752
+0.64(+0.57%)
Jul 26, 2018
109.40
112.75
108.33
112.05
1,352,043
+2.99(+2.74%)
Jul 25, 2018
106.38
109.21
106.33
109.06
1,019,279
+2.23(+2.09%)
Jul 24, 2018
107.79
107.98
106.11
106.83
1,131,586
-0.29(-0.27%)
Jul 23, 2018
109.52
109.52
106.28
107.12
1,817,848
+0.03(+0.03%)
Jul 20, 2018
103.43
107.37
102.65
107.09
2,227,311
+2.51(+2.40%)
Jul 19, 2018
102.30
104.75
101.26
104.59
1,635,528
+1.83(+1.78%)
Jul 18, 2018
101.94
103.40
101.13
102.75
982,573
+1.80(+1.79%)
Jul 17, 2018
100.55
101.36
100.28
100.95
638,937
-0.26(-0.26%)
Jul 16, 2018
103.09
103.54
100.42
101.21
748,473
-1.60(-1.56%)
Jul 13, 2018
101.69
103.66
101.45
102.81
908,545
+0.96(+0.95%)
Jul 12, 2018
103.22
103.22
101.52
101.85
779,497
-0.66(-0.64%)
Jul 11, 2018
103.55
103.58
102.28
102.50
789,403
-2.13(-2.04%)
Jul 10, 2018
104.53
105.06
103.61
104.64
616,538
+0.08(+0.07%)
Jul 09, 2018
103.30
104.62
102.75
104.56
874,929
+1.84(+1.79%)
Jul 06, 2018
101.94
103.00
101.16
102.72
536,098
+0.93(+0.91%)
Jul 05, 2018
102.08
102.16
100.99
101.79
668,032
+0.45(+0.45%)
Jul 03, 2018
101.34
101.34
101.34
0
-1.80(-1.75%)
Jul 02, 2018
101.74
103.24
100.98
103.14
816,807
+0.95(+0.93%)
Jun 29, 2018
102.47
104.06
102.12
102.19
1,117,270
+0.69(+0.67%)
Jun 28, 2018
100.13
102.14
99.63
101.50
1,010,824
+0.55(+0.54%)
Jun 27, 2018
102.12
102.97
100.87
100.95
707,659
-1.02(-1.00%)
Jun 26, 2018
101.92
102.57
100.75
101.97
681,555
-0.23(-0.23%)
Jun 25, 2018
104.62
104.62
101.27
102.20
932,733
-2.22(-2.12%)
Jun 22, 2018
105.26
105.31
104.26
104.42
916,407
+0.00(+0.00%)
Jun 21, 2018
103.84
105.14
102.71
104.42
999,099
+0.69(+0.67%)
Jun 20, 2018
103.41
104.08
102.29
103.73
667,043
+0.67(+0.65%)
Jun 19, 2018
103.75
104.24
102.18
103.05
834,403
-1.92(-1.83%)
Jun 18, 2018
105.36
105.72
104.47
104.97
748,061
-1.20(-1.13%)
Jun 15, 2018
106.43
104.79
106.18
1,364,291
+1.39(+1.33%)
Jun 14, 2018
105.27
106.07
104.66
104.79
719,759
-0.18(-0.18%)
Jun 13, 2018
106.84
106.84
104.49
104.97
855,409
-1.47(-1.38%)
Jun 12, 2018
106.42
107.05
105.80
106.44
722,846
+0.29(+0.27%)
Jun 11, 2018
105.22
106.44
104.43
106.15
731,058
+0.79(+0.75%)
Jun 08, 2018
103.69
106.67
103.33
105.36
850,480
+1.68(+1.62%)
Jun 07, 2018
103.33
103.81
102.68
103.68
818,780
+0.39(+0.38%)
Jun 06, 2018
103.33
101.47
103.29
1,490,764
+1.64(+1.62%)
Jun 05, 2018
102.19
102.24
100.40
101.64
1,374,028
-0.95(-0.93%)
Jun 04, 2018
104.82
105.05
102.38
102.59
1,261,310
-1.62(-1.56%)
Jun 01, 2018
103.59
104.63
102.58
104.22
1,220,403
+1.23(+1.20%)
May 31, 2018
106.42
106.74
102.51
102.99
1,788,434
-3.38(-3.18%)
May 30, 2018
106.11
106.94
105.70
106.37
1,077,940
+0.74(+0.70%)
May 29, 2018
107.21
107.39
104.83
105.63
861,482
-2.06(-1.91%)
May 25, 2018
107.69
107.69
107.69
0
-0.04(-0.04%)
May 24, 2018
104.76
108.43
104.29
107.73
1,589,458
+3.23(+3.09%)
May 23, 2018
103.62
104.58
102.91
104.50
712,781
+0.60(+0.57%)
May 22, 2018
105.45
105.81
103.74
103.90
611,131
-1.25(-1.19%)
May 21, 2018
105.44
105.77
104.70
105.15
701,398
+0.38(+0.37%)
May 18, 2018
104.26
104.95
103.51
104.77
1,505,169
+0.15(+0.15%)
May 17, 2018
104.62
105.59
104.27
104.61
1,244,548
-0.11(-0.11%)
May 16, 2018
104.43
105.36
103.70
104.73
826,464
+0.33(+0.31%)
May 15, 2018
103.89
104.57
103.22
104.40
1,137,713
-0.18(-0.17%)
May 14, 2018
105.78
106.17
103.81
104.58
990,871
-1.14(-1.08%)
May 11, 2018
105.70
106.80
105.41
105.73
1,025,424
+0.20(+0.19%)
May 10, 2018
105.91
106.19
105.03
105.53
572,115
+0.27(+0.26%)
May 09, 2018
103.56
105.82
103.56
105.26
795,001
+1.55(+1.49%)
May 08, 2018
102.52
104.35
102.52
103.71
688,757
+0.97(+0.95%)
May 07, 2018
103.72
104.03
102.37
102.74
1,119,243
-0.64(-0.61%)
May 04, 2018
101.80
103.86
101.61
103.37
593,303
+1.05(+1.02%)
May 03, 2018
102.42
102.79
100.37
102.33
1,078,303
-0.12(-0.12%)
May 02, 2018
101.87
103.88
101.37
102.45
932,983
+0.32(+0.31%)
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
.