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 (%)
Dec 31, 2019
150.26
151.17
149.90
150.46
547,058
+0.07(+0.05%)
Dec 30, 2019
151.50
151.92
149.97
150.39
649,856
-0.97(-0.64%)
Dec 27, 2019
150.56
151.50
150.19
151.36
498,672
+0.90(+0.60%)
Dec 26, 2019
150.36
150.59
149.60
150.46
370,689
+0.29(+0.20%)
Dec 24, 2019
150.52
150.85
148.94
150.16
265,462
-0.39(-0.26%)
Dec 23, 2019
152.23
152.43
150.40
150.56
508,044
-1.41(-0.93%)
Dec 20, 2019
150.52
152.16
149.87
151.97
1,632,576
+2.02(+1.35%)
Dec 19, 2019
150.84
151.80
149.85
149.95
940,447
-0.87(-0.58%)
Dec 18, 2019
151.05
151.50
149.04
150.82
1,076,365
-0.11(-0.07%)
Dec 17, 2019
149.99
150.96
149.93
150.93
1,032,083
+1.03(+0.69%)
Dec 16, 2019
149.28
150.27
148.70
149.90
716,387
+1.52(+1.02%)
Dec 13, 2019
148.22
149.52
147.17
148.38
1,279,341
-0.41(-0.28%)
Dec 12, 2019
149.84
151.51
148.72
148.79
1,244,244
-1.53(-1.02%)
Dec 11, 2019
148.53
150.37
147.97
150.32
922,124
+2.21(+1.49%)
Dec 10, 2019
148.21
148.94
147.63
148.11
743,320
-0.21(-0.14%)
Dec 09, 2019
148.95
149.78
147.94
148.31
1,171,814
-1.24(-0.83%)
Dec 06, 2019
148.40
150.17
148.40
149.56
1,164,522
+2.24(+1.52%)
Dec 05, 2019
146.69
147.48
146.33
147.31
943,068
+1.12(+0.76%)
Dec 04, 2019
147.00
148.80
146.19
146.20
957,315
-0.27(-0.19%)
Dec 03, 2019
147.13
147.19
145.28
146.47
1,077,032
-2.23(-1.50%)
Dec 02, 2019
149.32
150.20
148.45
148.70
873,547
-0.64(-0.43%)
Nov 29, 2019
150.43
150.87
149.19
149.34
442,028
-2.10(-1.38%)
Nov 27, 2019
151.28
152.09
149.62
151.44
1,301,488
-0.01(-0.01%)
Nov 26, 2019
151.63
152.64
150.72
151.45
1,076,630
+0.54(+0.36%)
Nov 25, 2019
149.35
151.19
148.99
150.91
778,071
+2.05(+1.38%)
Nov 22, 2019
150.06
151.43
148.47
148.86
622,779
-0.92(-0.61%)
Nov 21, 2019
148.46
150.43
147.42
149.78
799,585
+0.85(+0.57%)
Nov 20, 2019
150.49
151.15
148.34
148.93
958,169
-2.12(-1.40%)
Nov 19, 2019
151.97
151.97
150.10
151.05
905,492
-0.49(-0.32%)
Nov 18, 2019
149.89
151.54
149.27
151.54
738,699
+1.10(+0.73%)
Nov 15, 2019
150.44
151.47
149.82
150.44
962,338
+0.21(+0.14%)
Nov 14, 2019
151.20
151.29
149.21
150.23
734,313
-0.88(-0.58%)
Nov 13, 2019
150.93
152.06
149.35
151.12
1,078,676
+1.69(+1.13%)
Nov 12, 2019
149.91
153.81
148.79
149.43
646,637
-0.66(-0.44%)
Nov 11, 2019
149.41
150.35
148.58
150.09
600,111
-0.13(-0.08%)
Nov 08, 2019
150.06
151.32
149.33
150.21
653,296
-0.51(-0.34%)
Nov 07, 2019
149.42
152.38
148.80
150.72
1,252,048
+2.38(+1.61%)
Nov 06, 2019
147.04
148.86
146.04
148.34
1,343,219
+1.61(+1.10%)
Nov 05, 2019
146.57
148.44
146.06
146.74
1,339,482
+0.39(+0.27%)
Nov 04, 2019
144.28
146.47
143.51
146.34
1,227,876
+3.11(+2.17%)
Nov 01, 2019
139.16
143.25
138.50
143.24
1,364,052
+5.30(+3.84%)
Oct 31, 2019
139.24
139.47
136.49
137.94
1,107,636
-1.74(-1.25%)
Oct 30, 2019
140.71
141.33
138.59
139.68
866,580
-1.05(-0.75%)
Oct 29, 2019
140.53
141.57
140.17
140.73
1,199,920
-0.02(-0.01%)
Oct 28, 2019
142.15
142.53
140.36
140.75
853,017
-0.82(-0.58%)
Oct 25, 2019
142.45
143.22
141.44
141.57
1,014,287
-0.99(-0.69%)
Oct 24, 2019
143.34
144.62
141.14
142.56
1,230,185
-0.34(-0.24%)
Oct 23, 2019
141.38
143.27
140.85
142.90
1,424,600
+0.77(+0.54%)
Oct 22, 2019
143.57
144.82
141.73
142.13
1,686,502
-1.61(-1.12%)
Oct 21, 2019
144.28
146.22
142.91
143.74
1,720,104
+1.42(+1.00%)
Oct 18, 2019
138.15
142.88
137.53
142.32
3,420,899
+9.63(+7.26%)
Oct 17, 2019
132.43
133.39
130.26
132.69
2,599,389
+1.11(+0.84%)
Oct 16, 2019
131.28
132.33
130.81
131.58
657,985
+0.11(+0.08%)
Oct 15, 2019
129.84
131.61
128.87
131.47
596,334
+2.14(+1.65%)
Oct 14, 2019
129.93
130.53
128.82
129.33
561,567
-1.47(-1.12%)
Oct 11, 2019
129.97
131.67
128.49
130.80
1,414,981
+2.99(+2.34%)
Oct 10, 2019
126.07
128.07
125.86
127.81
625,287
+1.36(+1.08%)
Oct 09, 2019
125.28
126.74
124.87
126.45
491,092
+2.28(+1.84%)
Oct 08, 2019
123.96
125.57
123.41
124.17
858,591
-1.37(-1.09%)
Oct 07, 2019
124.76
126.67
124.24
125.54
661,029
+0.32(+0.26%)
Oct 04, 2019
124.93
125.78
124.04
125.22
855,071
+0.74(+0.60%)
Oct 03, 2019
123.69
124.96
122.00
124.47
557,491
+0.45(+0.36%)
Oct 02, 2019
125.14
125.53
122.66
124.02
853,640
-2.38(-1.88%)
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
.