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, 2020
202.45
202.45
202.45
643,664
+2.74(+1.37%)
Dec 30, 2020
198.46
200.34
198.46
199.71
643,664
+2.00(+1.01%)
Dec 29, 2020
199.08
201.18
197.44
197.71
372,982
-1.29(-0.65%)
Dec 28, 2020
199.80
200.64
198.06
199.00
671,783
+1.35(+0.68%)
Dec 24, 2020
197.15
198.18
195.00
197.65
389,760
+0.50(+0.26%)
Dec 23, 2020
194.75
198.50
194.33
197.15
849,393
+3.22(+1.66%)
Dec 22, 2020
195.01
196.13
193.83
193.93
564,975
-1.85(-0.95%)
Dec 21, 2020
192.76
197.60
192.30
195.78
846,579
+0.22(+0.11%)
Dec 18, 2020
194.72
196.43
192.41
195.56
1,596,936
+0.99(+0.51%)
Dec 17, 2020
191.07
196.90
191.07
194.57
1,106,923
+4.09(+2.15%)
Dec 16, 2020
190.08
191.69
188.92
190.49
737,013
-0.13(-0.07%)
Dec 15, 2020
191.08
192.44
188.65
190.61
747,146
+0.59(+0.31%)
Dec 14, 2020
195.65
196.12
190.01
190.02
1,087,346
-4.50(-2.31%)
Dec 11, 2020
191.91
195.38
190.91
194.52
797,609
+1.60(+0.83%)
Dec 10, 2020
194.06
194.13
191.12
192.92
566,769
-1.88(-0.97%)
Dec 09, 2020
193.79
195.53
193.25
194.80
599,606
+1.35(+0.70%)
Dec 08, 2020
192.02
195.11
191.68
193.45
854,665
+0.24(+0.12%)
Dec 07, 2020
191.54
195.01
191.33
193.22
1,039,657
+1.04(+0.54%)
Dec 04, 2020
187.13
192.21
187.13
192.18
794,881
+5.05(+2.70%)
Dec 03, 2020
188.02
190.29
185.43
187.13
1,083,424
-0.27(-0.14%)
Dec 02, 2020
186.04
190.54
186.04
187.40
1,382,127
+2.25(+1.21%)
Dec 01, 2020
185.79
187.62
184.81
185.15
628,638
+0.92(+0.50%)
Nov 30, 2020
188.70
189.95
183.91
184.23
1,130,126
-3.30(-1.76%)
Nov 27, 2020
188.01
188.56
186.55
187.53
386,830
-0.10(-0.05%)
Nov 25, 2020
187.59
188.11
184.42
187.62
814,485
-0.22(-0.12%)
Nov 24, 2020
186.04
188.03
184.20
187.84
870,394
+3.54(+1.92%)
Nov 23, 2020
187.44
188.34
183.39
184.30
1,173,035
-2.19(-1.17%)
Nov 20, 2020
186.62
188.70
184.96
186.49
775,074
-0.60(-0.32%)
Nov 19, 2020
185.07
187.81
183.26
187.09
732,850
+0.50(+0.27%)
Nov 18, 2020
189.58
191.02
186.46
186.59
723,723
-2.99(-1.58%)
Nov 17, 2020
184.87
190.73
183.70
189.57
1,148,982
+3.21(+1.72%)
Nov 16, 2020
187.32
187.69
183.60
186.37
953,152
+1.25(+0.67%)
Nov 13, 2020
185.05
187.41
184.41
185.12
756,379
+0.52(+0.28%)
Nov 12, 2020
184.91
186.38
183.26
184.60
763,765
-1.46(-0.79%)
Nov 11, 2020
186.87
187.83
183.43
186.06
701,503
+0.23(+0.12%)
Nov 10, 2020
182.25
187.19
173.62
185.83
1,489,363
+3.44(+1.89%)
Nov 09, 2020
187.87
193.46
181.97
182.39
1,531,096
+0.87(+0.48%)
Nov 06, 2020
181.50
183.34
181.00
181.52
482,324
-0.18(-0.10%)
Nov 05, 2020
180.31
183.35
179.74
181.70
669,613
+3.95(+2.22%)
Nov 04, 2020
183.07
184.98
177.19
177.75
1,305,828
-3.86(-2.12%)
Nov 03, 2020
178.55
184.20
178.16
181.61
1,147,067
+5.34(+3.03%)
Nov 02, 2020
177.09
178.74
174.34
176.26
805,713
+1.96(+1.12%)
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%)
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
.