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 (%)
Sep 28, 2018
110.73
110.81
109.25
109.58
1,042,991
-1.17(-1.06%)
Sep 27, 2018
111.83
111.88
110.66
110.75
903,888
-1.16(-1.04%)
Sep 26, 2018
111.08
112.55
110.89
111.91
1,089,773
+0.77(+0.70%)
Sep 25, 2018
112.20
112.41
111.03
111.14
1,320,334
-0.89(-0.79%)
Sep 24, 2018
113.08
113.28
111.72
112.03
954,615
-1.26(-1.11%)
Sep 21, 2018
114.74
115.57
113.21
113.28
1,374,631
-1.43(-1.25%)
Sep 20, 2018
114.36
115.25
113.80
114.71
682,008
+0.78(+0.69%)
Sep 19, 2018
114.15
114.89
113.49
113.93
703,700
-0.43(-0.38%)
Sep 18, 2018
114.01
114.60
112.93
114.36
742,431
+1.54(+1.36%)
Sep 17, 2018
113.66
114.02
112.42
112.83
638,620
-0.58(-0.51%)
Sep 14, 2018
113.35
114.08
112.43
113.41
686,954
+0.55(+0.49%)
Sep 13, 2018
115.21
115.21
112.67
112.86
1,408,503
-1.75(-1.53%)
Sep 12, 2018
114.80
115.55
114.30
114.61
681,243
-0.43(-0.37%)
Sep 11, 2018
116.14
116.14
114.46
115.03
850,869
-0.93(-0.80%)
Sep 10, 2018
114.94
116.28
114.69
115.96
1,269,624
+1.75(+1.53%)
Sep 07, 2018
113.95
114.70
113.58
114.21
1,113,392
-0.21(-0.19%)
Sep 06, 2018
113.33
115.03
112.50
114.42
1,625,311
+1.48(+1.31%)
Sep 05, 2018
110.37
113.15
110.27
112.95
1,141,390
+2.21(+1.99%)
Sep 04, 2018
112.22
112.23
110.06
110.74
1,484,277
-1.09(-0.97%)
Aug 31, 2018
111.83
111.83
111.83
0
+0.02(+0.02%)
Aug 30, 2018
114.54
114.79
111.44
111.81
1,593,432
-3.38(-2.94%)
Aug 29, 2018
115.01
116.05
114.01
115.19
1,560,875
+1.05(+0.92%)
Aug 28, 2018
115.72
115.91
113.63
114.14
1,482,395
-0.66(-0.57%)
Aug 27, 2018
112.30
115.07
111.67
114.80
2,420,079
+5.14(+4.69%)
Aug 24, 2018
110.40
111.01
109.40
109.66
1,147,993
-0.94(-0.85%)
Aug 23, 2018
111.97
112.08
110.00
110.59
997,013
-1.41(-1.26%)
Aug 22, 2018
114.02
114.33
111.76
112.00
736,727
-1.86(-1.63%)
Aug 21, 2018
112.83
114.28
112.75
113.86
1,257,880
+1.39(+1.23%)
Aug 20, 2018
111.39
113.01
111.31
112.47
946,282
+1.22(+1.10%)
Aug 17, 2018
109.42
111.66
109.42
111.25
1,060,890
+1.54(+1.41%)
Aug 16, 2018
109.36
110.64
108.80
109.71
712,081
+0.83(+0.76%)
Aug 15, 2018
108.58
109.08
107.97
108.88
589,808
-0.47(-0.43%)
Aug 14, 2018
108.45
110.56
108.34
109.35
580,167
+0.99(+0.92%)
Aug 13, 2018
111.05
111.12
108.14
108.36
1,010,556
-2.56(-2.31%)
Aug 10, 2018
111.06
111.42
110.19
110.92
399,013
-0.64(-0.57%)
Aug 09, 2018
111.65
112.17
111.26
111.56
475,597
-0.11(-0.09%)
Aug 08, 2018
111.36
112.04
111.28
111.67
521,849
+0.10(+0.09%)
Aug 07, 2018
112.05
112.05
111.02
111.57
567,511
+0.25(+0.23%)
Aug 06, 2018
111.67
112.08
110.75
111.32
748,982
-0.33(-0.29%)
Aug 03, 2018
111.65
111.80
110.51
111.65
941,227
+0.25(+0.23%)
Aug 02, 2018
110.10
111.95
110.10
111.39
1,141,019
+0.47(+0.43%)
Aug 01, 2018
111.56
112.11
110.86
110.92
1,347,280
-1.20(-1.07%)
Jul 31, 2018
112.13
113.06
111.57
112.13
1,195,135
+0.45(+0.41%)
Jul 30, 2018
112.75
113.59
111.51
111.67
929,669
-1.01(-0.90%)
Jul 27, 2018
112.08
112.96
111.10
112.69
1,031,752
+0.64(+0.57%)
Jul 26, 2018
109.40
112.75
108.33
112.05
1,352,043
+2.99(+2.74%)
Jul 25, 2018
106.38
109.21
106.33
109.06
1,019,279
+2.23(+2.09%)
Jul 24, 2018
107.79
107.98
106.11
106.83
1,131,586
-0.29(-0.27%)
Jul 23, 2018
109.52
109.52
106.28
107.12
1,817,848
+0.03(+0.03%)
Jul 20, 2018
103.43
107.37
102.65
107.09
2,227,311
+2.51(+2.40%)
Jul 19, 2018
102.30
104.75
101.26
104.59
1,635,528
+1.83(+1.78%)
Jul 18, 2018
101.94
103.40
101.13
102.75
982,573
+1.80(+1.79%)
Jul 17, 2018
100.55
101.36
100.28
100.95
638,937
-0.26(-0.26%)
Jul 16, 2018
103.09
103.54
100.42
101.21
748,473
-1.60(-1.56%)
Jul 13, 2018
101.69
103.66
101.45
102.81
908,545
+0.96(+0.95%)
Jul 12, 2018
103.22
103.22
101.52
101.85
779,497
-0.66(-0.64%)
Jul 11, 2018
103.55
103.58
102.28
102.50
789,403
-2.13(-2.04%)
Jul 10, 2018
104.53
105.06
103.61
104.64
616,538
+0.08(+0.07%)
Jul 09, 2018
103.30
104.62
102.75
104.56
874,929
+1.84(+1.79%)
Jul 06, 2018
101.94
103.00
101.16
102.72
536,098
+0.93(+0.91%)
Jul 05, 2018
102.08
102.16
100.99
101.79
668,032
+0.45(+0.45%)
Jul 03, 2018
101.34
101.34
101.34
0
-1.80(-1.75%)
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
.