Kansas City Southern (NY: KSU )

292.36 USD -1.94 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 294.59 295.24 293.81 294.30 822,497 +0.27(+0.09%)
Jun 10, 2021 296.50 297.24 293.98 294.03 605,834 -2.04(-0.69%)
Jun 09, 2021 296.05 297.68 294.80 296.07 805,468 -0.09(-0.03%)
Jun 08, 2021 295.60 296.85 294.46 296.16 685,261 +0.56(+0.19%)
Jun 07, 2021 299.65 299.65 295.60 295.60 785,930 -2.82(-0.94%)
Jun 04, 2021 299.67 300.18 297.70 298.42 872,885 -0.41(-0.14%)
Jun 03, 2021 299.25 300.71 298.50 298.83 651,329 -0.77(-0.26%)
Jun 02, 2021 300.86 300.86 298.77 299.60 1,192,138 -0.87(-0.29%)
Jun 01, 2021 299.45 301.15 298.60 300.47 991,622 +2.79(+0.94%)
May 28, 2021 294.74 298.29 294.74 297.68 986,015 +2.32(+0.79%)
May 27, 2021 294.00 296.13 293.77 295.36 1,366,742 +2.37(+0.81%)
May 26, 2021 294.30 296.75 292.20 292.99 1,349,290 -0.85(-0.29%)
May 25, 2021 292.50 295.93 292.41 293.84 1,587,624 +1.01(+0.34%)
May 24, 2021 295.50 295.77 292.61 292.83 901,779 -2.17(-0.74%)
May 21, 2021 295.50 296.77 294.01 295.00 1,416,417 +1.33(+0.45%)
May 20, 2021 295.50 297.45 291.85 293.67 1,439,537 -1.87(-0.63%)
May 19, 2021 294.33 298.00 294.00 295.54 1,155,145 -0.43(-0.15%)
May 18, 2021 297.50 300.24 293.51 295.97 2,326,933 -1.07(-0.36%)
May 17, 2021 310.00 310.00 290.10 297.04 3,581,697 -11.97(-3.87%)
May 14, 2021 314.05 314.40 308.40 309.01 3,057,602 -4.44(-1.42%)
May 13, 2021 306.55 315.39 306.34 313.45 1,614,922 +7.65(+2.50%)
May 12, 2021 308.00 309.03 305.60 305.80 725,797 -2.37(-0.77%)
May 11, 2021 305.50 309.63 305.50 308.17 1,011,826 +0.35(+0.11%)
May 10, 2021 305.39 309.39 305.39 307.82 885,432 +2.60(+0.85%)
May 07, 2021 299.54 306.00 299.54 305.22 1,647,333 +8.91(+3.01%)
May 06, 2021 293.95 296.99 292.58 296.31 839,254 +1.76(+0.60%)
May 05, 2021 295.63 297.00 292.80 294.55 815,073 +0.41(+0.14%)
May 04, 2021 292.15 295.95 292.15 294.14 1,063,809 +0.64(+0.22%)
May 03, 2021 294.94 295.37 292.41 293.50 539,889 +1.29(+0.44%)
Apr 30, 2021 294.02 295.68 291.03 292.21 1,248,300 -2.47(-0.84%)
Apr 29, 2021 297.00 297.61 293.91 294.68 838,154 -0.39(-0.13%)
Apr 28, 2021 299.38 300.99 294.61 295.07 1,618,570 -4.35(-1.45%)
Apr 27, 2021 300.15 301.15 299.41 299.42 1,330,959 -1.48(-0.49%)
Apr 26, 2021 303.08 304.99 300.39 300.90 2,337,017 -0.72(-0.24%)
Apr 23, 2021 297.86 302.02 296.78 301.62 2,844,900 +5.04(+1.70%)
Apr 22, 2021 296.10 300.05 296.00 296.58 1,829,176 -1.07(-0.36%)
Apr 21, 2021 295.13 299.70 294.79 297.65 2,378,987 +2.15(+0.73%)
Apr 20, 2021 291.12 299.52 290.99 295.50 7,573,245 +39.10(+15.25%)
Apr 19, 2021 256.92 259.61 255.71 256.40 1,357,062 -1.11(-0.43%)
Apr 16, 2021 259.06 260.20 257.00 257.51 1,495,000 -1.13(-0.44%)
Apr 15, 2021 261.99 262.63 258.31 258.64 1,430,347 -2.29(-0.88%)
Apr 14, 2021 260.15 262.14 259.96 260.93 1,069,615 +0.78(+0.30%)
Apr 13, 2021 261.64 263.77 259.04 260.15 1,608,552 -3.59(-1.36%)
Apr 12, 2021 261.84 264.83 260.41 263.74 1,214,011 +1.54(+0.59%)
Apr 09, 2021 263.35 263.57 261.14 262.20 1,406,600 +0.00(+0.00%)
Apr 08, 2021 262.07 264.02 261.25 262.20 1,114,760 -1.81(-0.69%)
Apr 07, 2021 262.92 264.49 261.78 264.01 459,119 +1.32(+0.50%)
Apr 06, 2021 267.00 267.56 261.61 262.69 1,618,381 -4.09(-1.53%)
Apr 05, 2021 268.32 269.49 266.78 266.78 1,249,582 -0.20(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.