KANSAS CITY SOUTHERN Historical Stock Price

Below is the stock price history for Kansas City Southern KSU. Data is recorded each day for the historical open, high, low, close and volume. The Kansas City Southern stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kansas City Southern Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 105.96 106.98 105.47 106.19 265,179
2018-10-18 102.97 103.92 102.17 102.60 92,986
2018-10-17 103.90 103.97 103.15 103.94 50,010
2018-10-16 105.37 105.89 105.04 105.19 64,543
2018-10-15 104.43 105.58 104.13 104.97 55,704
2018-10-12 103.01 103.54 101.86 102.75 103,622
2018-10-11 104.80 105.37 102.43 103.23 73,582
2018-10-10 107.62 107.62 104.53 104.53 75,464
2018-10-09 111.16 111.16 109.44 109.48 61,252
2018-10-08 112.69 112.94 111.14 112.15 61,258
2018-10-05 113.50 113.50 111.99 112.17 79,225
2018-10-04 113.37 114.45 112.67 114.02 63,543
2018-10-03 115.09 115.35 113.56 113.66 29,282
2018-10-02 114.63 115.25 114.27 114.62 26,852
2018-10-01 115.82 117.09 115.79 116.56 88,960
2018-09-28 114.25 114.26 113.00 113.31 60,249
2018-09-27 114.72 115.24 114.42 114.51 56,533
2018-09-26 114.79 116.23 114.70 115.91 68,557
2018-09-25 115.56 116.15 114.94 114.99 55,510
2018-09-24 115.90 116.12 115.59 115.73 41,889
2018-09-21 118.13 118.25 117.14 117.17 40,455
2018-09-20 118.04 119.10 117.90 118.59 37,979
2018-09-19 117.90 118.21 117.53 117.79 33,079
2018-09-18 118.17 118.45 116.78 118.21 37,095
2018-09-17 117.27 117.81 116.26 116.65 42,592
2018-09-14 117.02 117.92 116.26 117.23 33,906
2018-09-13 118.53 118.53 116.50 116.53 73,018
2018-09-12 118.91 119.28 118.22 118.59 37,122
2018-09-11 119.55 119.55 118.40 118.92 57,704
2018-09-10 118.96 120.19 118.75 120.02 60,799

» More Kansas City Southern Stock Price History

To see other companies like Kansas City Southern (KSU), view our stock market today for news, and other data.