KSU

Kansas City Southern Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Kansas City Southern KSU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.93 0.53% 176.14 19:55:34
Close Price Low Price High Price Open Price Previous Close
176.14 173.04 176.36 174.00 175.21
more quote information »

KSU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week182.68185.805171.825177.50869,454-6.54-3.58%
1 Month177.13188.61171.825180.71917,522-0.99-0.56%
3 Months184.68200.00171.825183.39869,256-8.54-4.62%
6 Months135.48200.00122.35163.291,046,66840.6630.01%
1 Year143.61200.0092.86153.701,155,91332.5322.65%
3 Years103.93200.0090.5494127.781,056,85272.2169.48%
5 Years84.31200.0062.20109.761,177,95091.83108.92%

KSU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 176.14 0.93 0.53% 174.00 176.36 173.04 630,328
Oct 29 2020 175.21 1.95 1.13% 172.76 178.51 171.825 814,083
Oct 28 2020 173.26 -2.89 -1.64% 172.96 175.12 171.89 899,815
Oct 27 2020 176.15 -3.64 -2.02% 180.42 180.5972 175.24 875,589
Oct 26 2020 179.79 -4.67 -2.53% 181.94 182.32 177.63 1,149,673
Oct 23 2020 184.46 2.16 1.18% 182.68 185.805 182.68 608,109
Oct 22 2020 182.30 0.22 0.12% 182.34 185.25 180.50 945,541
Oct 21 2020 182.08 0.22 0.12% 180.86 184.98 180.86 897,845
Oct 20 2020 181.86 2.27 1.26% 180.72 185.57 180.51 673,968
Oct 19 2020 179.59 0.58 0.32% 180.55 186.44 178.88 1,409,078
Oct 16 2020 179.01 -5.00 -2.72% 183.72 185.95 178.36 2,184,303
Oct 15 2020 184.01 -0.39 -0.21% 182.82 184.68 182.13 716,321
Oct 14 2020 184.40 1.57 0.86% 183.76 184.84 182.54 515,485
Oct 13 2020 182.83 -0.71 -0.39% 183.26 185.01 180.67 597,632
Oct 12 2020 183.54 -3.10 -1.66% 186.91 188.61 183.23 832,940
Oct 09 2020 186.64 2.58 1.4% 185.71 187.15 183.67 768,835
Oct 08 2020 184.06 0.68 0.37% 183.82 185.25 183.57 537,334
Oct 07 2020 183.38 3.78 2.1% 180.36 184.81 180.22 733,649
Oct 06 2020 179.60 -1.57 -0.87% 182.95 182.95 178.95 1,045,813
Oct 05 2020 181.17 0.25 0.14% 182.26 183.105 179.59 1,076,232
Oct 02 2020 180.92 1.47 0.82% 177.13 183.705 176.53 1,068,199
Oct 01 2020 179.45 -1.38 -0.76% 182.24 183.93 178.47 862,057
See More Historical Prices »
Your Recent History
NYSE
KSU
Kansas Cit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201101 01:57:33