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 (%)
Aug 30, 2019
122.35
123.09
121.40
122.92
989,882
+1.18(+0.97%)
Aug 29, 2019
120.89
122.82
120.89
121.73
839,347
+1.60(+1.33%)
Aug 28, 2019
117.78
120.18
116.92
120.13
678,940
+1.70(+1.44%)
Aug 27, 2019
118.85
119.57
118.02
118.43
694,205
+0.32(+0.27%)
Aug 26, 2019
117.77
118.37
116.22
118.11
681,135
+1.35(+1.15%)
Aug 23, 2019
120.15
120.50
116.20
116.76
905,447
-3.61(-3.00%)
Aug 22, 2019
121.87
121.87
118.79
120.38
845,987
-1.10(-0.91%)
Aug 21, 2019
121.10
121.71
120.36
121.48
930,935
+2.23(+1.87%)
Aug 20, 2019
118.67
120.17
118.22
119.25
763,357
-0.03(-0.03%)
Aug 19, 2019
118.90
119.92
118.75
119.28
698,659
+1.96(+1.67%)
Aug 16, 2019
115.12
117.51
115.12
117.32
619,904
+2.93(+2.56%)
Aug 15, 2019
114.70
115.62
113.45
114.39
629,914
-0.09(-0.08%)
Aug 14, 2019
115.65
117.05
114.17
114.47
925,652
-2.73(-2.33%)
Aug 13, 2019
113.92
117.41
113.68
117.20
737,885
+2.92(+2.56%)
Aug 12, 2019
115.07
115.31
113.66
114.28
584,461
-1.77(-1.52%)
Aug 09, 2019
116.05
116.62
115.09
116.05
534,344
-0.38(-0.33%)
Aug 08, 2019
115.04
116.66
114.50
116.43
522,263
+2.21(+1.93%)
Aug 07, 2019
113.17
114.42
112.51
114.22
803,518
-0.77(-0.67%)
Aug 06, 2019
114.05
115.09
113.26
114.99
602,144
+1.86(+1.64%)
Aug 05, 2019
116.23
116.23
112.48
113.14
1,094,280
-5.29(-4.46%)
Aug 02, 2019
118.21
119.24
117.80
118.42
1,247,689
-0.45(-0.38%)
Aug 01, 2019
120.80
121.54
118.12
118.87
745,796
-2.03(-1.68%)
Jul 31, 2019
121.82
122.14
120.11
120.91
771,396
-0.98(-0.80%)
Jul 30, 2019
121.49
121.91
121.04
121.88
519,718
-0.25(-0.21%)
Jul 29, 2019
121.43
122.93
121.06
122.14
694,234
+0.53(+0.43%)
Jul 26, 2019
121.04
122.17
120.71
121.61
530,864
+1.11(+0.92%)
Jul 25, 2019
120.19
121.16
119.65
120.49
599,160
+0.09(+0.07%)
Jul 24, 2019
120.08
122.32
119.22
120.41
950,309
-0.71(-0.59%)
Jul 23, 2019
123.11
123.57
120.66
121.12
975,183
-1.35(-1.10%)
Jul 22, 2019
120.76
122.99
120.76
122.47
1,398,005
+1.87(+1.55%)
Jul 19, 2019
118.72
120.78
117.26
120.60
2,345,341
+5.32(+4.61%)
Jul 18, 2019
115.11
116.26
114.10
115.29
2,139,409
+1.17(+1.03%)
Jul 17, 2019
116.61
117.44
114.09
114.11
1,316,385
-5.89(-4.91%)
Jul 16, 2019
119.53
121.15
119.19
120.01
627,987
+1.19(+1.00%)
Jul 15, 2019
119.98
120.16
118.39
118.81
914,847
-1.14(-0.95%)
Jul 12, 2019
118.86
120.03
118.72
119.96
756,023
+1.60(+1.35%)
Jul 11, 2019
116.44
118.39
116.18
118.35
1,090,524
+1.92(+1.64%)
Jul 10, 2019
118.73
119.12
116.03
116.44
752,216
-1.55(-1.32%)
Jul 09, 2019
117.99
119.53
117.55
117.99
1,005,341
-0.51(-0.43%)
Jul 08, 2019
119.26
119.81
118.09
118.50
1,041,034
-1.62(-1.35%)
Jul 05, 2019
121.03
121.03
118.66
120.12
479,998
-1.51(-1.24%)
Jul 03, 2019
121.03
121.65
120.68
121.64
387,478
+0.76(+0.63%)
Jul 02, 2019
120.50
121.29
119.34
120.88
695,214
+0.37(+0.31%)
Jul 01, 2019
120.19
121.25
119.47
120.50
926,020
+1.48(+1.24%)
Jun 28, 2019
118.11
119.61
117.64
119.03
998,888
+1.03(+0.87%)
Jun 27, 2019
116.51
119.06
116.51
118.00
819,189
+2.19(+1.89%)
Jun 26, 2019
115.48
116.66
114.69
115.81
948,057
+0.65(+0.57%)
Jun 25, 2019
115.13
116.08
113.73
115.16
1,038,900
-0.02(-0.02%)
Jun 24, 2019
116.61
117.01
114.95
115.18
878,908
-1.58(-1.36%)
Jun 21, 2019
115.96
118.03
115.23
116.76
1,953,257
+1.43(+1.24%)
Jun 20, 2019
115.96
116.24
114.90
115.33
820,036
+0.66(+0.58%)
Jun 19, 2019
113.84
114.86
112.70
114.67
740,831
+0.89(+0.78%)
Jun 18, 2019
112.39
114.30
112.34
113.78
628,689
+1.96(+1.76%)
Jun 17, 2019
114.06
114.06
111.74
111.82
604,616
-2.41(-2.11%)
Jun 14, 2019
114.50
114.52
112.78
114.23
671,793
-0.07(-0.06%)
Jun 13, 2019
115.60
115.92
113.90
114.30
775,820
-1.45(-1.26%)
Jun 12, 2019
115.78
116.16
114.84
115.75
456,977
-0.70(-0.60%)
Jun 11, 2019
117.92
118.52
115.84
116.46
776,989
-0.80(-0.68%)
Jun 10, 2019
117.25
118.93
115.91
117.26
1,269,790
+2.45(+2.14%)
Jun 07, 2019
114.82
115.81
114.32
114.81
912,407
+0.51(+0.44%)
Jun 06, 2019
115.81
115.98
113.08
114.30
1,701,142
-1.90(-1.63%)
Jun 05, 2019
114.87
116.40
114.54
116.20
1,798,484
+2.11(+1.85%)
Jun 04, 2019
111.09
114.11
110.14
114.08
1,372,148
+4.94(+4.52%)
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
.