1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Kansas City Southern (KSU)
  7. Historical

KSU

Kansas City Southern Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
3.26 1.12% 295.59 20:00:00
Open Price Low Price High Price Close Price Prev Close
294.06 292.87 295.74 295.59 292.33
more quote information »

KSU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week283.41295.74282.60286.19703,87512.184.3%
1 Month279.16295.74268.66277.73739,33916.435.89%
3 Months268.85296.95260.16281.89920,00826.749.95%
6 Months261.78315.39255.71286.951,095,94333.8112.92%
1 Year182.82315.39171.825253.551,048,850112.7761.68%
3 Years103.56315.3990.5494172.901,077,721192.03185.43%
5 Years94.53315.3979.05142.251,109,214201.06212.69%

KSU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 295.59 3.26 1.12% 294.06 295.74 292.87 687,909
Oct 14 2021 292.33 5.65 1.97% 288.18 292.46 287.73 798,457
Oct 13 2021 286.68 3.22 1.14% 283.99 287.13 283.19 467,737
Oct 12 2021 283.46 0.46 0.16% 283.28 284.96 283.025 839,160
Oct 11 2021 283.00 -2.47 -0.87% 286.13 286.36 282.60 731,239
Oct 08 2021 285.47 2.88 1.02% 283.41 286.09 282.72 682,782
Oct 07 2021 282.59 0.06 0.02% 284.88 285.27 281.42 692,129
Oct 06 2021 282.53 3.36 1.2% 277.00 282.62 276.15 484,927
Oct 05 2021 279.17 2.68 0.97% 277.36 281.73 277.11 647,342
Oct 04 2021 276.49 -0.47 -0.17% 275.31 278.67 274.96 1,024,773
Oct 01 2021 276.96 6.32 2.34% 272.37 277.97 271.925 1,327,726
Sep 30 2021 270.64 -2.46 -0.9% 274.76 275.14 270.64 540,160
Sep 29 2021 273.10 -0.92 -0.34% 275.55 276.70 272.75 562,095
Sep 28 2021 274.02 -1.58 -0.57% 273.79 275.05 271.165 644,766
Sep 27 2021 275.60 3.17 1.16% 271.98 277.49 271.98 581,179
Sep 24 2021 272.43 0.74 0.27% 270.38 272.82 270.38 526,064
Sep 23 2021 271.69 1.76 0.65% 270.66 273.12 270.66 885,116
Sep 22 2021 269.93 0.38 0.14% 270.65 272.55 268.66 1,022,387
Sep 21 2021 269.55 -2.16 -0.79% 273.40 274.30 269.37 445,243
Sep 20 2021 271.71 -5.75 -2.07% 273.50 274.86 268.96 652,859
Sep 17 2021 277.46 -2.41 -0.86% 279.16 280.58 276.54 1,230,636
See More Historical Prices »


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.