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 (%)
Mar 31, 2020
126.13
128.84
121.96
125.26
1,990,437
-2.17(-1.70%)
Mar 30, 2020
126.42
129.88
123.13
127.43
1,280,493
+1.40(+1.11%)
Mar 27, 2020
125.09
129.42
119.47
126.03
1,365,922
-5.44(-4.14%)
Mar 26, 2020
131.39
133.33
126.18
131.47
1,558,709
+3.29(+2.57%)
Mar 25, 2020
121.20
136.87
120.52
128.18
2,531,530
+7.66(+6.36%)
Mar 24, 2020
105.09
121.75
104.26
120.51
1,422,942
+21.49(+21.70%)
Mar 23, 2020
104.14
105.81
94.78
99.02
2,241,666
-7.86(-7.35%)
Mar 20, 2020
116.81
118.96
105.71
106.88
1,516,800
-7.78(-6.79%)
Mar 19, 2020
106.84
117.49
104.03
114.66
1,182,469
+6.99(+6.49%)
Mar 18, 2020
111.29
114.29
91.46
107.67
1,689,427
-11.70(-9.80%)
Mar 17, 2020
114.83
124.31
110.47
119.37
1,927,910
+6.88(+6.12%)
Mar 16, 2020
113.32
120.39
109.12
112.49
1,794,772
-13.20(-10.50%)
Mar 13, 2020
119.20
125.87
117.03
125.68
1,467,049
+12.86(+11.40%)
Mar 12, 2020
116.86
122.23
108.19
112.82
2,136,470
-14.46(-11.36%)
Mar 11, 2020
124.81
128.81
123.07
127.28
2,245,146
-0.71(-0.55%)
Mar 10, 2020
127.19
129.09
122.12
127.99
3,392,220
+5.13(+4.18%)
Mar 09, 2020
133.37
134.25
122.61
122.86
2,768,329
-22.00(-15.19%)
Mar 06, 2020
144.96
148.36
142.54
144.86
2,449,075
-6.44(-4.26%)
Mar 05, 2020
151.93
153.81
150.45
151.30
1,579,008
-4.53(-2.91%)
Mar 04, 2020
152.71
156.18
150.39
155.83
1,508,258
+6.25(+4.18%)
Mar 03, 2020
152.76
156.79
147.79
149.58
1,513,237
-2.74(-1.80%)
Mar 02, 2020
148.89
153.26
144.90
152.32
2,115,624
+4.30(+2.91%)
Feb 28, 2020
144.77
148.37
140.69
148.02
1,986,370
-1.63(-1.09%)
Feb 27, 2020
153.60
156.40
149.65
149.65
1,984,559
-8.32(-5.27%)
Feb 26, 2020
159.19
161.39
157.96
157.97
1,694,240
-0.62(-0.39%)
Feb 25, 2020
165.08
165.08
157.82
158.59
1,349,794
-5.79(-3.52%)
Feb 24, 2020
166.38
167.70
163.92
164.38
1,442,181
-6.78(-3.96%)
Feb 21, 2020
172.04
172.95
170.26
171.15
609,562
-1.71(-0.99%)
Feb 20, 2020
173.19
174.22
171.13
172.86
633,977
-0.41(-0.24%)
Feb 19, 2020
174.50
175.44
171.53
173.28
690,787
-0.79(-0.46%)
Feb 18, 2020
170.47
174.79
170.40
174.07
1,103,452
+3.50(+2.05%)
Feb 14, 2020
170.15
171.99
169.84
170.57
934,091
+0.18(+0.10%)
Feb 13, 2020
167.31
170.84
167.31
170.40
1,102,286
+2.63(+1.57%)
Feb 12, 2020
167.28
168.68
165.80
167.76
815,886
+0.53(+0.32%)
Feb 11, 2020
169.97
170.44
166.71
167.23
690,024
-1.73(-1.02%)
Feb 10, 2020
167.83
169.04
166.75
168.96
883,875
+0.14(+0.08%)
Feb 07, 2020
168.62
169.02
166.90
168.83
829,647
-0.13(-0.08%)
Feb 06, 2020
169.49
169.74
167.63
168.95
822,230
-0.64(-0.38%)
Feb 05, 2020
170.29
170.92
167.71
169.59
1,181,215
+0.15(+0.09%)
Feb 04, 2020
170.72
172.01
169.21
169.44
883,190
+1.02(+0.61%)
Feb 03, 2020
166.88
168.64
166.19
168.42
957,403
+2.71(+1.64%)
Jan 31, 2020
166.90
167.19
165.60
165.71
1,141,453
-1.93(-1.15%)
Jan 30, 2020
164.56
167.87
161.94
167.64
991,614
+0.93(+0.56%)
Jan 29, 2020
166.00
167.72
165.36
166.70
1,041,969
+2.14(+1.30%)
Jan 28, 2020
162.74
165.36
161.97
164.56
1,156,046
+3.38(+2.10%)
Jan 27, 2020
160.66
162.28
160.40
161.18
1,011,424
-2.46(-1.50%)
Jan 24, 2020
164.05
165.20
162.79
163.64
709,730
-0.15(-0.09%)
Jan 23, 2020
161.34
163.88
160.64
163.79
1,611,009
+1.89(+1.16%)
Jan 22, 2020
161.89
163.60
160.80
161.90
1,076,813
-0.64(-0.39%)
Jan 21, 2020
163.58
165.46
161.48
162.54
1,280,656
-1.04(-0.64%)
Jan 17, 2020
157.89
165.83
156.68
163.58
3,630,396
+4.80(+3.03%)
Jan 16, 2020
157.70
159.29
157.24
158.78
2,001,754
+1.89(+1.20%)
Jan 15, 2020
156.80
157.55
155.67
156.89
1,281,774
+0.39(+0.25%)
Jan 14, 2020
157.77
158.88
155.56
156.50
2,026,235
-0.82(-0.52%)
Jan 13, 2020
155.54
157.46
154.52
157.32
857,556
+1.87(+1.20%)
Jan 10, 2020
156.93
157.19
155.18
155.46
1,156,213
-1.63(-1.04%)
Jan 09, 2020
156.18
158.74
156.06
157.09
1,682,529
+1.13(+0.72%)
Jan 08, 2020
152.83
156.54
152.83
155.96
1,997,629
+3.35(+2.20%)
Jan 07, 2020
151.74
154.52
151.69
152.61
1,821,982
+0.45(+0.30%)
Jan 06, 2020
151.45
152.16
150.18
152.16
892,755
-0.36(-0.24%)
Jan 03, 2020
150.25
152.66
150.25
152.52
1,071,925
-0.19(-0.12%)
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
.