KSU

Kansas City Southern Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-1.37 -0.64% 212.14 19:48:33
Open Price Low Price High Price Close Price Prev Close
214.32 210.665 215.73 212.34 213.51
more quote information »

KSU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week207.19219.97206.555214.43569,7874.952.39%
1 Month205.45219.97200.34209.42631,6056.693.26%
3 Months189.10223.59189.10206.21749,94423.0412.18%
6 Months183.48223.59171.825192.99834,84528.6615.62%
1 Year162.05223.5992.86162.621,086,94150.0930.91%
3 Years109.52223.5990.5494135.691,030,391102.6293.7%
5 Years83.60223.5979.05117.151,113,373128.54153.76%

KSU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 212.34 -1.17 -0.55% 214.32 215.73 210.665 552,613
Feb 25 2021 213.51 -5.30 -2.42% 218.04 219.89 212.22 467,052
Feb 24 2021 218.81 6.19 2.91% 212.52 219.97 212.00 750,127
Feb 23 2021 212.62 -1.08 -0.51% 214.50 214.61 209.61 572,499
Feb 22 2021 213.70 1.11 0.52% 211.73 216.43 211.1328 531,420
Feb 19 2021 212.59 6.09 2.95% 207.19 214.00 206.555 566,754
Feb 18 2021 206.50 -3.35 -1.6% 209.25 209.25 203.95 628,373
Feb 17 2021 209.85 -1.29 -0.61% 209.50 210.64 206.52 480,343
Feb 16 2021 211.14 1.83 0.87% 210.72 212.60 207.14 955,947
Feb 12 2021 209.31 -0.05 -0.02% 207.63 211.25 207.63 668,400
Feb 11 2021 209.36 2.75 1.33% 207.02 210.53 206.1747 458,508
Feb 10 2021 206.61 3.63 1.79% 204.20 207.28 203.50 779,224
Feb 09 2021 202.98 -0.97 -0.48% 203.81 204.9033 200.34 724,462
Feb 08 2021 203.95 -5.23 -2.5% 209.46 209.735 202.025 907,356
Feb 05 2021 209.18 -1.82 -0.86% 213.56 213.56 208.28 676,903
Feb 04 2021 211.00 -0.10 -0.05% 211.10 212.40 208.40 452,243
Feb 03 2021 211.10 -1.29 -0.61% 211.91 212.7199 210.1417 424,050
Feb 02 2021 212.39 7.05 3.43% 207.56 213.58 206.985 609,738
Feb 01 2021 205.34 2.67 1.32% 204.81 206.5959 203.54 551,641
Jan 29 2021 202.67 -5.31 -2.55% 205.45 208.46 201.76 896,189
Jan 28 2021 207.98 6.47 3.21% 203.22 210.25 201.91 715,652
Jan 27 2021 201.51 -9.94 -4.7% 208.10 209.3076 198.18 1,348,706
See More Historical Prices ยป
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:20210227 19:32:54