KSU

Kansas City Southern Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.22 0.46% 266.82 18:02:55
Open Price Low Price High Price Close Price Prev Close
266.22 266.22 269.00 266.82 265.60
more quote information »

KSU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week265.47270.40260.16263.29673,3381.350.51%
1 Month283.80286.24259.85267.51872,929-16.98-5.98%
3 Months305.55315.39259.85287.061,003,089-38.73-12.68%
6 Months211.91315.39197.03269.551,194,17554.9125.91%
1 Year177.27315.39170.00234.751,046,54289.5550.52%
3 Years115.77315.3990.5494163.131,077,581151.05130.47%
5 Years94.26315.3979.05135.591,113,375172.56183.07%

KSU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 266.82 1.22 0.46% 266.22 269.00 266.22 391,634
Aug 02 2021 265.60 -2.20 -0.82% 269.21 270.40 265.60 432,203
Jul 30 2021 267.80 3.78 1.43% 264.00 268.22 264.00 520,357
Jul 29 2021 264.02 2.97 1.14% 261.91 266.00 261.91 517,440
Jul 28 2021 261.05 -0.42 -0.16% 262.59 263.62 260.16 642,340
Jul 27 2021 261.47 -5.94 -2.22% 265.47 265.88 260.27 1,254,351
Jul 26 2021 267.41 -3.99 -1.47% 270.33 271.122 266.775 537,826
Jul 23 2021 271.40 1.66 0.62% 268.85 272.36 268.2101 335,035
Jul 22 2021 269.74 0.37 0.14% 270.90 271.00 268.49 567,468
Jul 21 2021 269.37 3.42 1.29% 267.55 270.20 266.35 720,707
Jul 20 2021 265.95 3.08 1.17% 263.10 268.08 263.10 611,312
Jul 19 2021 262.87 -3.46 -1.3% 262.90 265.85 259.85 687,456
Jul 16 2021 266.33 -2.99 -1.11% 265.82 269.36 265.82 1,519,439
Jul 15 2021 269.32 2.05 0.77% 265.64 269.90 265.64 541,553
Jul 14 2021 267.27 -1.24 -0.46% 268.58 269.95 265.885 624,585
Jul 13 2021 268.51 -1.90 -0.7% 270.79 271.15 267.90 536,949
Jul 12 2021 270.41 -3.54 -1.29% 271.57 272.4487 269.60 660,059
Jul 09 2021 273.95 11.16 4.25% 266.40 275.72 265.50 1,825,355
Jul 08 2021 262.79 -22.46 -7.87% 264.12 266.3999 260.54 3,773,734
Jul 07 2021 285.25 2.04 0.72% 282.90 286.24 281.81 522,476
Jul 06 2021 283.21 -1.40 -0.49% 283.80 283.80 279.63 627,927
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:20210804 03:38:29