KSU

Kansas City Southern Historical Data

KSU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 180.53 -2.31 -1.26% 178.63 180.8399 175.41 1,007,020
Sep 18 2020 182.84 -1.70 -0.92% 184.68 184.94 181.88 1,420,954
Sep 17 2020 184.54 -2.11 -1.13% 184.47 187.05 183.20 831,879
Sep 16 2020 186.65 -0.75 -0.4% 189.15 189.58 186.01 741,021
Sep 15 2020 187.40 0.18 0.1% 188.00 188.619 186.24 527,727
Sep 14 2020 187.22 1.16 0.62% 188.18 188.18 185.1395 647,859
Sep 11 2020 186.06 0.89 0.48% 185.56 187.47 184.84 1,066,867
Sep 10 2020 185.17 3.17 1.74% 183.78 187.19 180.99 1,679,189
Sep 09 2020 182.00 -3.17 -1.71% 186.22 200.00 181.33 1,437,682
Sep 08 2020 185.17 -2.83 -1.51% 185.41 187.52 183.14 915,008
Sep 07 2020 188.00 0.00 +0.00% 189.48 190.84 184.80 0
Sep 04 2020 188.00 -0.62 -0.33% 189.48 190.84 184.80 1,026,074
Sep 03 2020 188.62 -5.38 -2.77% 193.62 196.87 186.11 1,435,964
Sep 02 2020 194.00 9.70 5.26% 184.54 199.00 183.89 2,664,211
Sep 01 2020 184.30 2.25 1.23% 181.79 184.42 181.35 624,634
Aug 31 2020 182.0537 -2.20 -1.19% 184.09 184.645 180.92 707,152
Aug 28 2020 184.25 1.81 0.99% 182.51 184.54 180.49 579,170
Aug 27 2020 182.44 -0.74 -0.4% 184.31 186.13 182.29 485,785
Aug 26 2020 183.18 -0.80 -0.43% 183.48 184.9418 182.04 614,636
Aug 25 2020 183.98 0.39 0.21% 184.56 184.56 182.055 487,394
Aug 24 2020 183.59 0.63 0.35% 182.50 184.00 178.00 402,268
Aug 21 2020 182.9566 2.14 1.18% 181.28 183.81 180.00 714,786
Aug 20 2020 180.82 0.07 0.04% 179.78 182.11 178.56 414,298
Aug 19 2020 180.75 -1.56 -0.86% 182.94 183.87 180.57 602,735
Aug 18 2020 182.31 -2.23 -1.21% 184.69 185.46 181.62 750,732
Aug 17 2020 184.54 0.61 0.33% 183.23 186.5999 182.42 608,302
Aug 14 2020 183.93 0.80 0.44% 182.97 185.26 182.21 652,680
Aug 13 2020 183.13 -0.91 -0.49% 183.98 184.75 181.7201 793,841
Aug 12 2020 184.04 -0.44 -0.24% 184.79 187.80 183.55 1,012,504
Aug 11 2020 184.48 -0.01 -0.01% 185.44 187.53 184.01 1,064,482
Aug 10 2020 184.49 -2.55 -1.36% 187.67 188.34 182.325 1,207,972
Aug 07 2020 187.04 1.62 0.87% 184.68 189.40 183.12 1,338,979
Aug 06 2020 185.42 8.83 5.0% 175.83 195.47 175.83 3,685,533
Aug 05 2020 176.59 3.83 2.22% 171.83 176.83 170.00 940,781
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
Jul 03 2020 147.18 0.00 +0.00% 146.92 149.29 146.2039 0
Jul 02 2020 147.18 2.58 1.78% 146.92 149.29 146.2039 735,655
Jul 01 2020 144.60 -4.69 -3.14% 149.91 151.24 144.15 1,274,888
Jun 30 2020 149.29 1.65 1.12% 147.42 150.03 146.75 743,759
Jun 29 2020 147.64 2.64 1.82% 146.94 148.66 144.59 872,516
Jun 26 2020 145.00 -2.27 -1.54% 147.16 148.62 145.00 1,530,601
Jun 25 2020 147.27 4.68 3.28% 142.23 147.46 140.86 1,216,709
Jun 24 2020 142.59 -5.11 -3.46% 146.49 147.94 141.43 1,058,759
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:20200922 09:03:33