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, 2021
257.87
263.25
257.87
262.45
1,694,176
+4.27(+1.65%)
Mar 30, 2021
253.63
258.55
253.63
258.19
1,111,142
+4.38(+1.72%)
Mar 29, 2021
251.40
256.19
251.00
253.81
2,994,252
+1.60(+0.63%)
Mar 26, 2021
252.44
253.58
249.38
252.21
1,963,931
+0.91(+0.36%)
Mar 25, 2021
250.54
253.91
249.04
251.29
2,684,319
-1.40(-0.56%)
Mar 24, 2021
245.26
253.58
245.03
252.70
2,637,769
+7.22(+2.94%)
Mar 23, 2021
247.69
250.63
245.06
245.48
3,418,810
-2.23(-0.90%)
Mar 22, 2021
257.73
258.84
246.63
247.70
9,655,273
+24.79(+11.12%)
Mar 19, 2021
222.10
225.29
218.30
222.91
1,688,096
+0.84(+0.38%)
Mar 18, 2021
220.87
226.57
220.87
222.08
722,638
+0.23(+0.10%)
Mar 17, 2021
218.35
224.25
215.22
221.85
725,927
+3.27(+1.50%)
Mar 16, 2021
219.11
219.43
214.64
218.58
682,184
-0.01(-0.00%)
Mar 15, 2021
214.44
218.76
214.09
218.59
545,369
+4.24(+1.98%)
Mar 12, 2021
214.28
215.12
212.67
214.35
473,435
+0.69(+0.32%)
Mar 11, 2021
214.16
214.80
212.99
213.66
424,670
+0.60(+0.28%)
Mar 10, 2021
212.46
215.58
211.51
213.07
576,913
+1.48(+0.70%)
Mar 09, 2021
209.91
213.59
209.91
211.59
592,245
+2.19(+1.04%)
Mar 08, 2021
212.09
214.33
208.64
209.40
729,378
-1.11(-0.53%)
Mar 05, 2021
202.08
211.00
198.03
210.51
890,657
+10.86(+5.44%)
Mar 04, 2021
204.91
205.76
195.41
199.65
1,063,534
-5.98(-2.91%)
Mar 03, 2021
207.98
209.03
204.60
205.63
783,774
-2.78(-1.33%)
Mar 02, 2021
213.38
214.40
208.28
208.41
998,613
-5.94(-2.77%)
Mar 01, 2021
213.35
216.92
212.41
214.35
625,735
+3.76(+1.78%)
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%)
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
.