Kansas City Southern (NY: KSU )

296.25 USD +8.30 (+2.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 290.10 296.81 290.10 296.25 941,639 +8.30(+2.88%)
Dec 03, 2021 291.53 291.53 286.02 287.95 1,426,240 -2.76(-0.95%)
Dec 02, 2021 287.91 291.61 287.54 290.71 1,313,452 +3.17(+1.10%)
Dec 01, 2021 295.20 295.77 287.40 287.54 1,054,400 -3.31(-1.14%)
Nov 30, 2021 294.00 295.76 290.85 290.85 1,872,478 -5.34(-1.80%)
Nov 29, 2021 296.23 299.07 296.00 296.19 862,584 +1.26(+0.43%)
Nov 26, 2021 299.00 300.14 294.76 294.93 672,976 -9.23(-3.03%)
Nov 24, 2021 304.46 305.61 303.08 304.16 813,318 -0.97(-0.32%)
Nov 23, 2021 302.09 305.73 301.33 305.13 573,641 +3.64(+1.21%)
Nov 22, 2021 303.91 305.28 301.09 301.49 449,412 -3.00(-0.99%)
Nov 19, 2021 307.28 307.28 303.73 304.49 600,544 -1.94(-0.63%)
Nov 18, 2021 305.01 307.31 306.22 306.43 847,903 +2.19(+0.72%)
Nov 17, 2021 309.91 311.49 304.01 304.24 1,413,387 -5.93(-1.91%)
Nov 16, 2021 309.63 311.93 309.63 310.17 1,290,884 +0.77(+0.25%)
Nov 15, 2021 311.02 312.50 309.10 309.40 164,891 -1.55(-0.50%)
Nov 12, 2021 308.55 311.18 308.55 310.95 578,390 +2.23(+0.72%)
Nov 11, 2021 310.06 310.94 308.08 308.72 589,722 -1.84(-0.59%)
Nov 10, 2021 310.44 310.56 298,544 -0.84(-0.27%)
Nov 09, 2021 309.22 312.41 308.57 311.40 1,324,896 +2.15(+0.70%)
Nov 08, 2021 309.62 309.93 306.63 309.25 721,334 +0.84(+0.27%)
Nov 05, 2021 308.20 309.39 306.97 308.41 864,190 +1.68(+0.55%)
Nov 04, 2021 311.12 311.12 306.24 306.73 480,811 -3.69(-1.19%)
Nov 03, 2021 311.01 311.89 308.05 310.42 695,548 -0.66(-0.21%)
Nov 02, 2021 310.89 311.20 308.79 311.08 483,172 +1.40(+0.45%)
Nov 01, 2021 311.73 310.25 308.95 309.68 430,578 -0.57(-0.18%)
Oct 29, 2021 308.10 310.97 307.95 310.25 471,278 +0.49(+0.16%)
Oct 28, 2021 306.03 309.95 305.40 309.76 464,898 +5.13(+1.68%)
Oct 27, 2021 304.61 307.95 304.28 304.63 781,721 +0.46(+0.15%)
Oct 26, 2021 303.27 304.17 516,158 +1.79(+0.59%)
Oct 25, 2021 305.21 306.46 301.88 302.38 604,093 -2.95(-0.97%)
Oct 22, 2021 302.36 306.79 301.60 305.33 546,543 +3.37(+1.12%)
Oct 21, 2021 302.57 301.07 300.47 301.96 509,782 +0.89(+0.30%)
Oct 20, 2021 294.82 301.47 294.82 301.07 1,056,307 +3.57(+1.20%)
Oct 19, 2021 297.20 298.73 295.00 297.50 732,815 +0.09(+0.03%)
Oct 18, 2021 294.92 297.60 293.95 297.41 552,687 +1.82(+0.62%)
Oct 15, 2021 294.06 295.74 292.87 295.59 687,929 +3.26(+1.12%)
Oct 14, 2021 288.06 292.46 287.73 292.33 798,527 +5.65(+1.97%)
Oct 13, 2021 284.00 287.13 283.19 286.68 467,737 +3.22(+1.14%)
Oct 12, 2021 283.28 284.96 283.02 283.46 839,160 +0.46(+0.16%)
Oct 11, 2021 286.13 286.36 282.60 283.00 731,305 -2.47(-0.87%)
Oct 08, 2021 283.41 286.09 282.72 285.47 682,783 +2.88(+1.02%)
Oct 07, 2021 284.88 285.27 281.42 282.59 692,247 +0.06(+0.02%)
Oct 06, 2021 277.00 282.62 276.15 282.53 484,937 +3.36(+1.20%)
Oct 05, 2021 277.36 281.73 277.11 279.17 647,342 +2.68(+0.97%)
Oct 04, 2021 275.31 278.67 274.96 276.49 1,024,774 -0.47(-0.17%)
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.