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 (%)
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
.