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 (%)
Oct 30, 2020
172.19
174.52
171.24
174.31
636,935
+0.92(+0.53%)
Oct 29, 2020
170.96
176.65
170.03
173.38
822,653
+1.93(+1.13%)
Oct 28, 2020
171.16
173.30
170.10
171.46
909,287
-2.86(-1.64%)
Oct 27, 2020
178.54
178.72
173.41
174.31
885,919
-3.60(-2.02%)
Oct 26, 2020
180.04
180.42
175.78
177.92
1,161,837
-4.62(-2.53%)
Oct 23, 2020
180.78
183.87
180.78
182.54
614,501
+2.14(+1.18%)
Oct 22, 2020
180.44
183.32
178.62
180.40
955,495
+0.22(+0.12%)
Oct 21, 2020
178.98
183.05
178.98
180.18
907,313
+0.22(+0.12%)
Oct 20, 2020
178.84
183.64
178.63
179.97
681,063
+2.25(+1.26%)
Oct 19, 2020
178.67
184.50
177.02
177.72
1,423,916
+0.57(+0.32%)
Oct 16, 2020
181.81
184.01
176.50
177.15
2,207,295
-4.95(-2.72%)
Oct 15, 2020
180.91
182.76
180.23
182.09
724,031
-0.39(-0.21%)
Oct 14, 2020
181.85
182.91
180.64
182.48
521,619
+1.55(+0.86%)
Oct 13, 2020
181.35
183.08
178.79
180.93
603,923
-0.70(-0.39%)
Oct 12, 2020
184.96
186.65
181.32
181.63
841,709
-3.07(-1.66%)
Oct 09, 2020
183.78
185.20
181.76
184.70
776,893
+2.55(+1.40%)
Oct 08, 2020
181.91
183.32
181.66
182.14
542,990
+0.67(+0.37%)
Oct 07, 2020
178.48
182.88
178.34
181.47
741,372
+3.74(+2.10%)
Oct 06, 2020
181.04
181.04
177.09
177.73
1,056,823
-1.55(-0.87%)
Oct 05, 2020
180.36
181.20
177.72
179.28
1,087,562
+0.25(+0.14%)
Oct 02, 2020
175.72
181.79
174.69
179.03
1,079,445
+1.45(+0.82%)
Oct 01, 2020
180.34
182.01
176.61
177.58
871,132
-1.37(-0.76%)
Sep 30, 2020
182.23
183.35
178.20
178.95
875,130
-1.92(-1.06%)
Sep 29, 2020
183.48
183.87
180.83
180.87
470,736
-2.09(-1.14%)
Sep 28, 2020
183.32
184.58
180.20
182.95
512,834
+1.49(+0.82%)
Sep 25, 2020
179.38
183.18
179.33
181.46
503,950
+0.60(+0.33%)
Sep 24, 2020
177.83
183.04
176.76
180.86
529,625
+2.12(+1.18%)
Sep 23, 2020
180.75
182.66
177.85
178.74
581,013
-0.46(-0.25%)
Sep 22, 2020
179.11
180.41
177.90
179.19
519,691
+0.54(+0.31%)
Sep 21, 2020
176.77
178.96
173.58
178.65
1,022,293
-2.29(-1.26%)
Sep 18, 2020
182.43
183.01
179.99
180.94
1,438,183
-1.68(-0.92%)
Sep 17, 2020
182.55
185.10
181.29
182.62
840,646
-2.09(-1.13%)
Sep 16, 2020
187.18
187.60
184.07
184.71
750,451
-0.74(-0.40%)
Sep 15, 2020
186.04
186.65
184.30
185.45
533,284
+0.18(+0.10%)
Sep 14, 2020
186.22
186.22
183.21
185.27
654,691
+1.15(+0.62%)
Sep 11, 2020
183.63
185.52
182.91
184.12
1,078,030
+1.28(+0.70%)
Sep 10, 2020
181.80
184.84
180.15
182.84
1,701,562
-0.30(-0.16%)
Sep 09, 2020
183.88
197.49
182.35
183.14
1,466,461
+0.30(+0.16%)
Sep 08, 2020
183.08
185.17
180.84
182.84
932,596
-2.79(-1.51%)
Sep 04, 2020
186.84
188.44
182.48
185.64
1,039,045
-0.61(-0.33%)
Sep 03, 2020
191.19
192.24
183.77
186.25
1,454,333
-5.09(-2.66%)
Sep 02, 2020
182.22
196.50
181.58
191.35
2,706,633
+9.36(+5.14%)
Sep 01, 2020
179.51
182.10
179.30
181.99
634,287
+2.23(+1.24%)
Aug 31, 2020
181.78
182.33
178.65
179.75
718,007
-2.18(-1.20%)
Aug 28, 2020
180.22
182.22
178.22
181.94
588,185
+1.79(+0.99%)
Aug 27, 2020
182.00
183.79
180.00
180.15
493,163
-0.73(-0.40%)
Aug 26, 2020
181.18
182.62
179.75
180.88
648,282
-0.79(-0.43%)
Aug 25, 2020
182.24
182.24
179.77
181.67
493,630
+0.38(+0.21%)
Aug 24, 2020
180.21
181.44
179.19
181.28
407,381
+0.80(+0.44%)
Aug 21, 2020
179.07
181.50
178.35
180.49
724,597
+1.94(+1.08%)
Aug 20, 2020
177.52
179.82
176.32
178.55
421,419
+0.07(+0.04%)
Aug 19, 2020
180.64
181.56
178.30
178.48
610,905
-1.54(-0.86%)
Aug 18, 2020
182.37
183.13
179.34
180.02
761,476
-2.20(-1.21%)
Aug 17, 2020
180.93
184.26
180.13
182.22
616,313
+0.60(+0.33%)
Aug 14, 2020
180.67
182.93
180.10
181.62
661,910
+0.79(+0.44%)
Aug 13, 2020
181.67
182.43
179.44
180.83
803,935
-0.90(-0.49%)
Aug 12, 2020
182.47
185.44
181.25
181.73
1,027,238
-0.43(-0.24%)
Aug 11, 2020
183.11
185.18
181.70
182.16
1,078,017
-0.01(-0.01%)
Aug 10, 2020
185.31
185.97
180.04
182.17
1,232,474
-2.52(-1.36%)
Aug 07, 2020
182.36
187.02
180.82
184.69
1,355,924
+1.60(+0.87%)
Aug 06, 2020
173.62
193.02
173.62
183.09
3,732,457
+8.72(+5.00%)
Aug 05, 2020
169.67
174.61
169.67
174.37
961,055
+3.78(+2.22%)
Aug 04, 2020
172.53
174.35
168.28
170.59
1,642,259
-3.79(-2.17%)
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
.