U.S. markets closed

Kansas City Southern (KSU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
307.82+2.60 (+0.85%)
At close: 4:00PM EDT

307.01 -0.81 (-0.26%)
After hours: 6:26PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021305.39309.39305.75307.82307.82885,432
May 07, 2021299.54306.00299.54305.22305.221,647,100
May 06, 2021293.95296.99292.58296.31296.31839,200
May 05, 2021295.63297.00293.39294.55294.55671,600
May 04, 2021292.15295.95292.15294.14294.141,063,800
May 03, 2021294.94295.37292.41293.50293.50539,900
Apr 30, 2021294.02295.68291.03292.21292.211,248,300
Apr 29, 2021297.00297.61293.91294.68294.68838,100
Apr 28, 2021299.38300.99294.61295.07295.071,618,600
Apr 27, 2021300.15301.15299.41299.42299.421,331,000
Apr 26, 2021303.08304.99300.39300.90300.902,337,000
Apr 23, 2021297.86302.02296.78301.62301.622,845,000
Apr 22, 2021296.10300.05296.00296.58296.581,829,400
Apr 21, 2021295.13299.70294.79297.65297.652,379,600
Apr 20, 2021291.12299.52290.99295.50295.507,574,500
Apr 19, 2021256.92259.61255.71256.40256.401,357,000
Apr 16, 2021259.06260.20257.00257.51257.511,495,100
Apr 15, 2021261.99262.63258.31258.64258.641,430,500
Apr 14, 2021260.15262.14259.96260.93260.931,069,600
Apr 13, 2021261.64263.77259.04260.15260.151,608,600
Apr 12, 2021261.84264.83260.41263.74263.741,214,000
Apr 09, 2021263.35263.57261.14262.20262.201,406,700
Apr 08, 2021262.07264.02261.25262.20262.201,114,800
Apr 07, 2021262.92264.49261.78264.01264.01459,100
Apr 06, 2021267.00267.56261.61262.69262.691,618,400
Apr 05, 2021268.32269.49266.78266.78266.781,249,600
Apr 01, 2021264.33267.61263.30266.98266.981,185,600
Mar 31, 2021259.31264.72259.31263.92263.921,684,700
Mar 30, 2021255.05260.00255.05259.63259.631,105,000
Mar 29, 2021252.81257.62252.40255.23255.232,977,600
Mar 26, 2021253.85255.00250.78253.62253.621,953,000
Mar 25, 2021251.94255.33250.43252.70252.702,669,400
Mar 24, 2021246.63255.00246.40254.11254.112,623,000
Mar 23, 2021249.08252.03246.43246.85246.853,399,500
Mar 22, 2021259.17260.29248.01249.09249.099,601,700
Mar 19, 2021223.34226.55219.52224.16224.161,678,700
Mar 18, 2021222.11227.84222.11223.32223.32718,600
Mar 17, 2021219.57225.50216.42223.09223.09721,900
Mar 16, 2021220.34220.66215.84219.80219.80678,200
Mar 15, 2021215.64219.99215.29219.81219.81542,100
Mar 12, 2021215.48216.32213.86215.55215.55470,800
Mar 11, 2021215.36216.00214.18214.86214.86422,300
Mar 10, 2021214.49216.79212.69214.26214.26573,700
Mar 09, 2021211.08214.79211.08212.77212.77588,900
Mar 08, 2021213.28215.53209.81210.57210.57725,300
Mar 05, 2021203.21212.18199.14211.69211.69885,800
Mar 05, 20210.54 Dividend
Mar 04, 2021206.61207.47197.03201.31200.771,055,400
Mar 03, 2021209.71210.77206.30207.34206.78777,300
Mar 02, 2021215.15216.18210.01210.14209.58990,400
Mar 01, 2021215.12218.72214.17216.13215.55620,600
Feb 26, 2021214.32215.73210.67212.34211.77552,700
Feb 25, 2021218.04219.89212.22213.51212.94467,100
Feb 24, 2021212.52219.97212.00218.81218.22750,100
Feb 23, 2021214.50214.61209.61212.62212.05572,500
Feb 22, 2021211.73216.43211.13213.70213.13531,400
Feb 19, 2021207.19214.00206.56212.59212.02566,800
Feb 18, 2021209.25209.25203.95206.50205.95628,200
Feb 17, 2021209.50210.64206.52209.85209.29462,600
Feb 16, 2021210.72212.60207.14211.14210.57955,900
Feb 12, 2021207.63211.25207.63209.31208.75668,400
Feb 11, 2021207.02210.53206.17209.36208.80458,500
Feb 10, 2021204.20207.28203.50206.61206.06779,200
Feb 09, 2021203.81204.90200.34202.98202.44724,500
Feb 08, 2021209.46209.73202.03203.95203.40907,400
Feb 05, 2021213.56213.56208.28209.18208.62677,000
Feb 04, 2021211.10212.40208.40211.00210.43452,200
Feb 03, 2021211.91212.72210.14211.10210.53424,100
Feb 02, 2021207.56213.58206.99212.39211.82610,200
Feb 01, 2021204.81206.60203.54205.34204.79555,800
Jan 29, 2021205.45208.46201.76202.67202.13896,200
Jan 28, 2021203.22210.25201.91207.98207.42716,200
Jan 27, 2021208.10209.31198.18201.51200.971,349,200
Jan 26, 2021219.41220.23211.16211.45210.88998,300
Jan 25, 2021217.80218.84211.18218.15217.561,009,000
Jan 22, 2021219.26223.59215.09217.58217.001,857,600
Jan 21, 2021214.88218.27210.78212.99212.42904,100
Jan 20, 2021212.36216.54212.36215.69215.11538,700
Jan 19, 2021214.06216.56211.14211.66211.09745,300
Jan 15, 2021211.75213.63209.72212.80212.23669,000
Jan 14, 2021214.81215.67212.11212.52211.95402,600
Jan 13, 2021214.41216.50213.04213.82213.25507,700
Jan 12, 2021213.24216.00210.85214.15213.58765,000
Jan 11, 2021215.29218.99213.92214.24213.67762,200
Jan 08, 2021216.27222.63215.91216.67216.09999,500
Jan 07, 2021212.65218.50211.55215.62215.041,256,200
Jan 06, 2021204.28212.28204.28210.82210.25715,700
Jan 05, 2021200.03205.10200.00204.05203.50662,600
Jan 04, 2021205.28207.23199.55200.98200.44746,800
Dec 31, 2020202.35204.53201.37204.13203.58383,400
Dec 30, 2020200.11202.00200.11201.37200.83638,400
Dec 30, 20200.44 Dividend
Dec 29, 2020201.18203.30199.52199.79198.82369,100
Dec 28, 2020201.90202.75200.15201.09200.11664,800
Dec 24, 2020199.22200.27197.05199.73198.76385,700
Dec 23, 2020196.80200.59196.38199.22198.25840,500
Dec 22, 2020197.06198.20195.87195.97195.01542,500
Dec 21, 2020194.79199.68194.32197.84196.87837,800
Dec 18, 2020196.77198.50194.44197.62196.661,580,300
Dec 17, 2020193.08198.97193.08196.62195.661,095,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...