KSU

Kansas City Southern Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kansas City Southern KSU NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
3.44 1.99% 176.20 171.83 176.64 171.83 172.76 13:01:30
more quote information »

KSU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week154.60184.16152.18170.502,080,89621.6013.97%
1 Month145.57184.16142.0299160.991,198,22130.6321.04%
3 Months131.85184.16128.80152.491,132,90244.3533.64%
6 Months173.35184.1692.86142.551,330,2572.851.64%
1 Year118.96184.1692.86143.841,149,21357.2448.12%
3 Years102.56184.1690.5494122.351,059,19773.6471.8%
5 Years98.56184.1662.20105.981,207,98377.6478.77%

KSU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 172.76 -2.39 -1.36% 174.72 176.57 170.42 1,616,850
Aug 03 2020 175.15 4.14 2.42% 177.27 178.9999 170.00 3,064,102
Jul 31 2020 171.01 14.41 9.2% 155.76 184.16 152.18 4,191,244
Jul 30 2020 156.60 -2.16 -1.36% 156.80 157.83 155.04 948,720
Jul 29 2020 158.76 3.69 2.38% 154.60 159.23 154.60 583,562
Jul 28 2020 155.0692 -1.42 -0.91% 156.20 156.53 154.09 513,877
Jul 27 2020 156.49 1.79 1.16% 154.54 157.88 153.93 700,352
Jul 24 2020 154.70 -0.43 -0.28% 155.33 156.89 154.30 609,251
Jul 23 2020 155.13 -1.23 -0.79% 155.86 156.61 154.13 657,998
Jul 22 2020 156.36 0.28 0.18% 155.67 158.10 155.67 548,147
Jul 21 2020 156.08 0.01 0.01% 156.80 158.3399 155.45 704,893
Jul 20 2020 156.07 -4.23 -2.64% 159.65 160.44 153.83 1,047,952
Jul 17 2020 160.30 1.88 1.19% 160.69 163.60 155.00 1,872,865
Jul 16 2020 158.42 2.80 1.8% 155.43 158.85 154.88 1,346,269
Jul 15 2020 155.62 3.02 1.98% 157.44 157.44 153.05 884,713
Jul 14 2020 152.60 4.67 3.16% 147.11 153.58 147.10 1,153,629
Jul 13 2020 147.93 4.19 2.91% 144.83 150.03 144.79 1,184,562
Jul 10 2020 143.74 0.90 0.63% 143.07 144.83 142.0299 674,870
Jul 09 2020 142.84 -3.21 -2.2% 146.18 146.39 142.40 905,956
Jul 08 2020 146.05 0.91 0.63% 145.57 147.25 144.68 754,608
Jul 07 2020 145.14 -3.45 -2.32% 147.30 148.66 144.78 973,495
Jul 06 2020 148.59 1.41 0.96% 149.70 150.51 147.53 787,036
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:20200805 17:16:36