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 (%)
Feb 26, 2021
212.56
213.95
208.93
210.59
557,187
-1.16(-0.55%)
Feb 25, 2021
216.25
218.08
210.47
211.75
470,929
-5.26(-2.42%)
Feb 24, 2021
210.77
218.16
210.25
217.01
756,354
+6.14(+2.91%)
Feb 23, 2021
212.32
212.84
207.88
210.87
577,252
-1.07(-0.51%)
Feb 22, 2021
209.99
214.65
209.39
211.94
535,831
+1.10(+0.52%)
Feb 19, 2021
205.48
212.24
204.85
210.84
571,404
+6.04(+2.95%)
Feb 18, 2021
207.53
207.53
202.27
204.80
633,388
-3.32(-1.60%)
Feb 17, 2021
207.78
208.91
204.82
208.12
484,330
-1.28(-0.61%)
Feb 16, 2021
208.99
210.85
205.43
209.40
963,883
+1.81(+0.87%)
Feb 12, 2021
205.92
209.51
205.92
207.59
673,949
-0.05(-0.02%)
Feb 11, 2021
205.31
208.80
204.48
207.64
462,314
+2.73(+1.33%)
Feb 10, 2021
202.52
205.57
201.82
204.91
785,693
+3.60(+1.79%)
Feb 09, 2021
202.13
203.22
198.69
201.31
730,493
-0.96(-0.48%)
Feb 08, 2021
207.74
208.00
200.36
202.27
914,910
-5.19(-2.50%)
Feb 05, 2021
211.80
211.80
206.56
207.46
682,620
-1.81(-0.86%)
Feb 04, 2021
209.36
210.65
206.68
209.26
455,997
-0.10(-0.05%)
Feb 03, 2021
210.16
210.97
208.41
209.36
427,570
-1.28(-0.61%)
Feb 02, 2021
205.85
211.82
205.28
210.64
615,262
+6.99(+3.43%)
Feb 01, 2021
203.12
204.90
201.86
203.65
560,420
+2.65(+1.32%)
Jan 29, 2021
203.76
206.74
200.10
201.00
903,539
-5.27(-2.55%)
Jan 28, 2021
201.55
208.52
200.25
206.27
721,593
+6.42(+3.21%)
Jan 27, 2021
206.39
207.59
196.55
199.85
1,360,405
-9.86(-4.70%)
Jan 26, 2021
217.60
218.42
209.42
209.71
1,006,613
-6.65(-3.07%)
Jan 25, 2021
216.01
217.04
209.44
216.35
1,017,358
+0.57(+0.26%)
Jan 22, 2021
217.46
221.75
213.32
215.79
1,872,921
+4.55(+2.15%)
Jan 21, 2021
213.11
216.47
209.04
211.24
911,619
-2.68(-1.25%)
Jan 20, 2021
210.61
214.76
210.61
213.91
543,135
+4.00(+1.90%)
Jan 19, 2021
212.30
214.78
209.40
209.92
751,500
-1.13(-0.54%)
Jan 15, 2021
210.01
211.87
207.99
211.05
674,453
+0.28(+0.13%)
Jan 14, 2021
213.04
213.89
210.36
210.77
405,927
-1.29(-0.61%)
Jan 13, 2021
212.65
214.72
211.29
212.06
511,930
-0.33(-0.15%)
Jan 12, 2021
211.48
214.22
209.11
212.39
771,300
-0.09(-0.04%)
Jan 11, 2021
213.52
217.19
212.16
212.48
768,553
-2.41(-1.12%)
Jan 08, 2021
214.49
220.80
214.13
214.89
1,007,697
+1.04(+0.49%)
Jan 07, 2021
210.90
216.70
209.81
213.84
1,266,586
+4.76(+2.28%)
Jan 06, 2021
202.60
210.53
202.60
209.08
721,610
+6.71(+3.32%)
Jan 05, 2021
198.38
203.41
198.35
202.37
668,112
+3.05(+1.53%)
Jan 04, 2021
203.59
205.52
197.91
199.32
752,977
-3.12(-1.54%)
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%)
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
.