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 (%)
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%)
May 03, 2021
293.30
293.73
290.78
291.87
542,911
+1.28(+0.44%)
Apr 30, 2021
292.38
294.03
289.41
290.58
1,255,287
-2.46(-0.84%)
Apr 29, 2021
295.35
295.95
292.27
293.04
842,845
-0.39(-0.13%)
Apr 28, 2021
297.71
299.31
292.97
293.43
1,627,629
-4.32(-1.45%)
Apr 27, 2021
298.48
299.47
297.74
297.75
1,338,409
-1.47(-0.49%)
Apr 26, 2021
301.39
303.29
298.72
299.23
2,350,098
-0.72(-0.24%)
Apr 23, 2021
296.20
300.34
295.13
299.94
2,860,824
+5.01(+1.70%)
Apr 22, 2021
294.45
298.38
294.35
294.93
1,839,414
-1.06(-0.36%)
Apr 21, 2021
293.49
298.03
293.15
295.99
2,392,303
+2.14(+0.73%)
Apr 20, 2021
289.50
297.85
289.37
293.86
7,615,636
+38.88(+15.25%)
Apr 19, 2021
255.49
258.17
254.29
254.97
1,364,658
-1.10(-0.43%)
Apr 16, 2021
257.62
258.75
255.57
256.08
1,503,368
-1.12(-0.44%)
Apr 15, 2021
260.53
261.17
256.87
257.20
1,438,353
-2.28(-0.88%)
Apr 14, 2021
258.70
260.68
258.51
259.48
1,075,602
+0.78(+0.30%)
Apr 13, 2021
260.18
262.31
257.60
258.70
1,617,555
-3.57(-1.36%)
Apr 12, 2021
260.38
263.36
258.96
262.27
1,220,806
+1.53(+0.59%)
Apr 09, 2021
261.88
262.10
259.69
260.74
1,414,473
+0.00(+0.00%)
Apr 08, 2021
260.61
262.55
259.80
260.74
1,120,999
-1.80(-0.69%)
Apr 07, 2021
261.46
263.02
260.32
262.54
461,688
+1.31(+0.50%)
Apr 06, 2021
265.51
266.07
260.15
261.23
1,627,439
-4.07(-1.53%)
Apr 05, 2021
266.83
267.99
265.30
265.30
1,256,576
-0.20(-0.07%)
Apr 01, 2021
262.86
266.12
261.83
265.49
1,192,135
+3.04(+1.16%)
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%)
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
.