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 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%)
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
.