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 13, 2021
293.05
0
-5.04(-1.69%)
Dec 10, 2021
296.24
298.91
293.96
298.09
4,591,201
+1.51(+0.51%)
Dec 09, 2021
296.88
298.13
293.54
296.58
3,322,580
-0.11(-0.04%)
Dec 08, 2021
298.45
300.43
294.17
296.69
4,150,877
-2.74(-0.91%)
Dec 07, 2021
297.99
302.04
297.99
299.43
1,163,227
+3.72(+1.26%)
Dec 06, 2021
289.57
296.26
289.57
295.70
943,374
+8.28(+2.88%)
Dec 03, 2021
290.99
290.99
285.49
287.42
1,428,868
-2.75(-0.95%)
Dec 02, 2021
287.38
291.07
287.01
290.18
1,315,872
+3.16(+1.10%)
Dec 01, 2021
294.66
295.23
286.87
287.01
1,056,342
-3.30(-1.14%)
Nov 30, 2021
293.46
295.22
290.31
290.31
1,875,928
-5.33(-1.80%)
Nov 29, 2021
295.69
298.52
295.46
295.64
864,173
+1.26(+0.43%)
Nov 26, 2021
298.45
299.59
294.22
294.39
674,216
-9.21(-3.03%)
Nov 24, 2021
303.90
305.05
302.52
303.60
814,816
-0.97(-0.32%)
Nov 23, 2021
301.53
305.17
300.78
304.57
574,698
+3.63(+1.21%)
Nov 22, 2021
303.35
304.72
300.54
300.94
450,240
-3.00(-0.99%)
Nov 19, 2021
306.71
306.71
303.17
303.93
601,650
-1.94(-0.63%)
Nov 18, 2021
304.45
306.75
305.80
305.87
849,465
+2.19(+0.72%)
Nov 17, 2021
309.34
310.92
303.45
303.68
1,415,991
-5.92(-1.91%)
Nov 16, 2021
309.06
311.36
309.06
309.60
1,293,262
+0.77(+0.25%)
Nov 15, 2021
310.45
311.93
308.53
308.83
165,194
-1.55(-0.50%)
Nov 12, 2021
307.98
310.61
307.98
310.38
579,455
+2.23(+0.72%)
Nov 11, 2021
309.49
310.37
307.51
308.15
590,808
-1.84(-0.59%)
Nov 10, 2021
309.87
309.99
299,094
-0.84(-0.27%)
Nov 09, 2021
308.65
311.83
308.00
310.83
1,327,337
+2.15(+0.70%)
Nov 08, 2021
309.05
309.36
306.07
308.68
722,663
+0.84(+0.27%)
Nov 05, 2021
307.63
308.82
306.40
307.84
865,782
+1.68(+0.55%)
Nov 04, 2021
310.55
310.55
305.68
306.17
481,696
-3.68(-1.19%)
Nov 03, 2021
310.44
311.32
307.48
309.85
696,829
-0.66(-0.21%)
Nov 02, 2021
310.32
310.63
308.22
310.51
484,062
+1.40(+0.45%)
Nov 01, 2021
311.16
309.68
308.38
309.11
431,371
-0.57(-0.18%)
Oct 29, 2021
307.53
310.40
307.38
309.68
472,146
+0.49(+0.16%)
Oct 28, 2021
305.47
309.38
304.84
309.19
465,754
+5.12(+1.68%)
Oct 27, 2021
304.05
307.38
303.72
304.07
783,161
+0.46(+0.15%)
Oct 26, 2021
302.71
303.61
517,109
+1.79(+0.59%)
Oct 25, 2021
304.65
305.90
301.32
301.82
605,206
-2.94(-0.97%)
Oct 22, 2021
301.80
306.23
301.05
304.77
547,550
+3.36(+1.12%)
Oct 21, 2021
302.01
300.52
299.92
301.40
510,721
+0.89(+0.30%)
Oct 20, 2021
294.28
300.92
294.28
300.52
1,058,253
+3.56(+1.20%)
Oct 19, 2021
296.65
298.18
294.46
296.95
734,165
+0.09(+0.03%)
Oct 18, 2021
294.38
297.05
293.41
296.86
553,705
+1.82(+0.62%)
Oct 15, 2021
293.52
295.20
292.33
295.05
689,196
+3.25(+1.12%)
Oct 14, 2021
287.53
291.92
287.20
291.79
799,998
+5.64(+1.97%)
Oct 13, 2021
283.48
286.60
282.67
286.15
468,598
+3.21(+1.14%)
Oct 12, 2021
282.76
284.44
282.50
282.94
840,706
+0.46(+0.16%)
Oct 11, 2021
285.60
285.83
282.08
282.48
732,652
-2.47(-0.87%)
Oct 08, 2021
282.89
285.56
282.20
284.94
684,041
+2.88(+1.02%)
Oct 07, 2021
284.36
284.75
280.90
282.07
693,522
+0.06(+0.02%)
Oct 06, 2021
276.49
282.10
275.64
282.01
485,830
+3.35(+1.20%)
Oct 05, 2021
276.85
281.21
276.60
278.66
648,534
+2.68(+0.97%)
Oct 04, 2021
274.80
278.16
274.45
275.98
1,026,662
-0.47(-0.17%)
Oct 01, 2021
271.87
277.46
271.43
276.45
1,330,172
+6.31(+2.34%)
Sep 30, 2021
274.25
274.63
270.16
270.14
541,157
-2.46(-0.90%)
Sep 29, 2021
275.04
276.19
272.25
272.60
563,130
-0.92(-0.34%)
Sep 28, 2021
273.29
274.54
270.67
273.52
648,415
-1.58(-0.57%)
Sep 27, 2021
271.48
276.98
271.48
275.09
582,249
+3.16(+1.16%)
Sep 24, 2021
269.88
272.32
269.88
271.93
527,033
+0.74(+0.27%)
Sep 23, 2021
270.16
272.62
270.16
271.19
886,752
+1.76(+0.65%)
Sep 22, 2021
270.15
272.05
268.17
269.43
1,024,271
+0.38(+0.14%)
Sep 21, 2021
272.90
273.80
268.88
269.05
446,065
-2.16(-0.79%)
Sep 20, 2021
273.00
274.35
268.46
271.21
654,262
-5.74(-2.07%)
Sep 17, 2021
278.65
280.06
276.03
276.95
1,232,904
-2.41(-0.86%)
Sep 16, 2021
281.84
283.52
279.06
279.36
1,390,450
-1.61(-0.57%)
Sep 15, 2021
279.44
283.76
278.93
280.96
1,683,710
+1.48(+0.53%)
Sep 14, 2021
280.70
281.77
279.23
279.49
348,593
-1.46(-0.52%)
Sep 13, 2021
281.58
284.06
279.68
280.94
909,984
+1.46(+0.52%)
Sep 10, 2021
283.85
285.55
279.49
279.49
1,082,888
-3.54(-1.25%)
Sep 09, 2021
289.77
289.77
282.44
283.03
484,297
-7.79(-2.68%)
Sep 08, 2021
286.92
291.14
285.82
290.82
892,164
+4.32(+1.51%)
Sep 07, 2021
289.94
292.57
285.51
286.50
1,545,231
-4.05(-1.39%)
Sep 03, 2021
293.86
295.84
289.87
290.54
1,206,984
-4.27(-1.45%)
Sep 02, 2021
289.23
295.05
289.23
294.81
1,200,413
+4.46(+1.54%)
Sep 01, 2021
279.93
291.35
279.93
290.35
2,951,605
+10.73(+3.84%)
Aug 31, 2021
292.90
294.12
277.96
279.62
4,839,236
-12.84(-4.39%)
Aug 30, 2021
293.17
294.87
291.82
292.46
522,984
-0.90(-0.31%)
Aug 27, 2021
292.56
293.76
291.51
293.36
615,165
+2.25(+0.77%)
Aug 26, 2021
291.99
292.90
290.68
291.11
742,716
-1.22(-0.42%)
Aug 25, 2021
291.41
292.97
290.27
292.32
556,440
+1.43(+0.49%)
Aug 24, 2021
292.15
293.28
290.70
290.90
502,962
-0.30(-0.10%)
Aug 23, 2021
290.25
291.99
289.39
291.20
318,127
+2.02(+0.70%)
Aug 20, 2021
289.58
290.11
288.19
289.18
486,397
-0.81(-0.28%)
Aug 19, 2021
289.20
290.92
288.42
289.98
888,368
-0.74(-0.25%)
Aug 18, 2021
290.28
292.18
290.19
290.72
597,331
-0.06(-0.02%)
Aug 17, 2021
290.46
291.21
288.30
290.78
810,291
-0.99(-0.34%)
Aug 16, 2021
291.49
292.17
289.31
291.77
1,018,401
+0.20(+0.07%)
Aug 13, 2021
291.92
292.28
290.45
291.57
456,799
+0.35(+0.12%)
Aug 12, 2021
290.55
291.22
288.75
291.22
828,470
-0.83(-0.28%)
Aug 11, 2021
288.15
292.05
287.51
292.05
1,383,983
+3.38(+1.17%)
Aug 10, 2021
285.29
290.20
284.93
288.67
3,020,431
+20.07(+7.47%)
Aug 09, 2021
270.15
271.48
267.87
268.59
1,657,435
-2.16(-0.80%)
Aug 06, 2021
270.47
273.15
270.19
270.75
532,381
+0.05(+0.02%)
Aug 05, 2021
262.31
270.98
262.07
270.70
804,434
+9.56(+3.66%)
Aug 04, 2021
265.21
265.66
260.70
261.14
715,506
-4.68(-1.76%)
Aug 03, 2021
265.23
268.00
265.23
265.82
393,102
+1.21(+0.46%)
Aug 02, 2021
268.20
269.39
264.61
264.61
433,824
-2.19(-0.82%)
Jul 30, 2021
263.01
267.22
263.01
266.80
522,308
+3.77(+1.43%)
Jul 29, 2021
260.93
265.01
260.93
263.03
519,545
+2.96(+1.14%)
Jul 28, 2021
261.61
262.63
259.19
260.07
644,749
-0.42(-0.16%)
Jul 27, 2021
264.48
264.89
259.30
260.49
1,259,065
-5.92(-2.22%)
Jul 26, 2021
269.32
270.11
265.78
266.41
539,848
-3.98(-1.47%)
Jul 23, 2021
267.85
271.34
267.21
270.39
336,292
+1.65(+0.62%)
Jul 22, 2021
269.89
269.99
267.55
268.73
569,662
+0.37(+0.14%)
Jul 21, 2021
266.55
269.19
266.55
268.36
723,410
+3.41(+1.29%)
Jul 20, 2021
262.12
267.08
262.12
264.96
613,728
+3.07(+1.17%)
Jul 19, 2021
261.70
264.86
258.88
261.89
690,035
-3.45(-1.30%)
Jul 16, 2021
267.31
268.35
264.83
265.33
1,525,138
-2.98(-1.11%)
Jul 15, 2021
264.65
268.89
264.65
268.31
543,861
+2.04(+0.77%)
Jul 14, 2021
267.58
268.94
264.89
266.27
626,930
-1.24(-0.46%)
Jul 13, 2021
269.78
270.14
266.90
267.51
538,965
-1.89(-0.70%)
Jul 12, 2021
270.56
271.43
268.59
269.40
662,585
-3.53(-1.29%)
Jul 09, 2021
265.40
274.69
264.51
272.93
1,832,348
+11.12(+4.25%)
Jul 08, 2021
263.13
265.40
259.57
261.81
3,788,103
-22.38(-7.87%)
Jul 07, 2021
281.84
285.17
280.76
284.18
524,449
+2.03(+0.72%)
Jul 06, 2021
282.74
282.74
278.58
282.15
630,290
-1.40(-0.49%)
Jul 02, 2021
282.52
284.86
282.52
283.55
502,347
-0.21(-0.07%)
Jul 01, 2021
283.67
284.73
281.94
283.76
331,348
+1.44(+0.51%)
Jun 30, 2021
283.25
284.46
281.12
282.31
790,981
-1.57(-0.55%)
Jun 29, 2021
282.89
284.49
282.20
283.88
492,933
+0.51(+0.18%)
Jun 28, 2021
285.40
285.40
282.76
283.38
532,498
-2.02(-0.71%)
Jun 25, 2021
284.28
286.86
284.28
285.40
971,179
+1.30(+0.46%)
Jun 24, 2021
283.50
284.46
281.66
284.10
447,642
+1.86(+0.66%)
Jun 23, 2021
282.58
283.89
281.94
282.24
791,701
-0.34(-0.12%)
Jun 22, 2021
282.93
283.60
281.87
282.58
491,894
+0.01(+0.00%)
Jun 21, 2021
282.10
283.24
280.81
282.57
704,739
+1.98(+0.71%)
Jun 18, 2021
283.79
284.32
280.41
280.59
1,433,767
-4.87(-1.71%)
Jun 17, 2021
289.62
290.08
285.35
285.46
840,678
-3.73(-1.29%)
Jun 16, 2021
291.87
291.87
288.41
289.19
600,518
-1.83(-0.63%)
Jun 15, 2021
292.33
292.49
290.25
291.02
712,809
-0.25(-0.09%)
Jun 14, 2021
290.82
293.32
289.60
291.27
1,188,261
-1.93(-0.66%)
Jun 11, 2021
293.49
294.14
292.71
293.20
825,581
+0.81(+0.28%)
Jun 10, 2021
294.85
295.58
292.34
292.39
609,225
-2.03(-0.69%)
Jun 09, 2021
294.40
296.02
293.16
294.42
809,976
-0.09(-0.03%)
Jun 08, 2021
293.95
295.20
292.82
294.51
689,096
+0.56(+0.19%)
Jun 07, 2021
297.98
297.98
293.95
293.95
790,329
-2.80(-0.94%)
Jun 04, 2021
298.00
298.51
296.04
296.76
877,770
-0.41(-0.14%)
Jun 03, 2021
297.58
299.04
296.84
297.17
654,974
-0.77(-0.26%)
Jun 02, 2021
299.19
299.19
297.11
297.93
1,198,811
-0.87(-0.29%)
Jun 01, 2021
297.78
299.47
296.94
298.80
997,172
+2.77(+0.94%)
May 28, 2021
293.10
296.63
293.10
296.02
991,534
+2.31(+0.79%)
May 27, 2021
292.36
294.48
292.13
293.72
1,374,392
+2.36(+0.81%)
May 26, 2021
292.66
295.10
290.57
291.36
1,356,842
-0.85(-0.29%)
May 25, 2021
290.87
294.28
290.78
292.20
1,596,510
+1.00(+0.34%)
May 24, 2021
293.86
294.12
290.98
291.20
906,826
-2.16(-0.74%)
May 21, 2021
293.86
295.12
292.37
293.36
1,424,345
+1.32(+0.45%)
May 20, 2021
293.86
295.79
290.23
292.04
1,447,594
-1.86(-0.63%)
May 19, 2021
292.69
296.34
292.36
293.89
1,161,610
-0.43(-0.15%)
May 18, 2021
295.84
298.57
291.88
294.32
2,339,958
-1.06(-0.36%)
May 17, 2021
308.27
308.27
288.49
295.39
3,601,745
-11.90(-3.87%)
May 14, 2021
312.30
312.65
306.68
307.29
3,074,716
-4.41(-1.42%)
May 13, 2021
304.84
313.63
304.63
311.70
1,623,961
+7.61(+2.50%)
May 12, 2021
306.29
307.31
304.01
304.10
729,859
-2.36(-0.77%)
May 11, 2021
303.80
307.91
303.80
306.45
1,017,489
+0.35(+0.11%)
May 10, 2021
303.69
307.67
303.69
306.11
890,388
+2.59(+0.85%)
May 07, 2021
297.87
304.30
297.87
303.52
1,656,553
+8.86(+3.01%)
May 06, 2021
292.31
295.34
290.95
294.66
843,951
+1.75(+0.60%)
May 05, 2021
293.98
295.35
291.17
292.91
819,635
+0.41(+0.14%)
May 04, 2021
290.52
294.30
290.52
292.50
1,069,763
+0.64(+0.22%)
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
.