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
2017-12-14 110.61 110.98 109.47 109.95 37,538
2017-12-13 110.68 111.63 110.09 110.99 41,378
2017-12-12 110.70 110.70 109.33 110.26 33,198
2017-12-11 112.05 112.05 110.26 110.57 60,803
2017-12-08 112.23 112.38 111.49 111.69 49,061
2017-12-07 110.87 112.05 110.61 111.55 59,459
2017-12-06 112.07 112.25 111.41 111.44 24,501
2017-12-05 112.99 112.99 111.46 112.14 51,498
2017-12-04 113.56 114.71 112.82 113.55 96,826
2017-12-01 111.68 112.00 109.84 110.56 51,473
2017-11-30 110.07 112.74 109.74 112.21 86,204
2017-11-29 107.80 110.83 107.59 110.60 84,556
2017-11-28 106.25 107.06 105.70 106.765 46,037
2017-11-27 106.43 107.03 105.41 106.16 41,706
2017-11-24 106.56 107.02 106.03 106.42 15,412
2017-11-22 104.94 106.29 104.94 105.91 33,670
2017-11-21 103.80 105.33 103.80 104.96 34,990
2017-11-20 102.93 103.76 102.35 103.72 35,805
2017-11-17 102.80 103.42 102.08 102.65 21,351
2017-11-16 102.24 104.00 102.24 103.46 25,622
2017-11-15 103.30 103.34 102.20 102.20 31,773
2017-11-14 104.39 104.70 104.05 104.32 33,078
2017-11-13 104.41 105.02 103.87 104.99 26,375
2017-11-10 105.10 105.10 103.97 104.83 23,528
2017-11-09 104.47 106.17 104.44 105.28 32,866
2017-11-08 106.04 106.04 104.79 105.63 30,898
2017-11-07 105.60 106.54 105.32 105.99 34,854
2017-11-06 104.58 106.12 104.58 106.00 45,401
2017-11-03 106.01 106.57 104.94 105.09 44,058
2017-11-02 105.53 105.89 105.17 105.81 32,957

» 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.