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
2018-07-20 108.44 111.27 107.25 111.09 160,512
2018-07-19 105.80 108.49 105.05 108.49 55,560
2018-07-18 105.76 107.14 105.16 106.61 35,572
2018-07-17 104.90 104.90 104.06 104.71 17,351
2018-07-16 106.80 106.80 104.16 104.92 28,785
2018-07-13 105.31 107.45 105.31 106.74 26,867
2018-07-12 106.64 106.81 105.37 105.60 20,941
2018-07-11 107.80 107.80 106.09 106.29 38,399
2018-07-10 108.66 108.93 107.47 108.50 30,172
2018-07-09 106.91 108.41 106.58 108.40 30,020
2018-07-06 105.61 106.78 104.98 106.43 24,569
2018-07-05 105.46 105.52 104.75 105.52 20,065
2018-07-03 107.14 107.14 104.76 105.06 22,155
2018-07-02 105.13 106.90 104.86 106.90 32,226
2018-06-29 106.30 107.76 105.99 106.07 33,832
2018-06-28 104.28 105.86 103.62 105.39 25,576
2018-06-27 105.96 106.56 104.62 104.83 16,349
2018-06-26 105.60 106.25 104.72 105.90 15,412
2018-06-25 107.72 107.85 105.03 106.13 33,936
2018-06-22 108.97 109.15 108.19 108.58 23,664
2018-06-21 107.40 108.98 106.77 108.30 30,104
2018-06-20 106.72 107.78 106.17 107.59 24,309
2018-06-19 107.92 107.92 106.12 106.75 30,976
2018-06-18 108.85 109.58 108.35 108.87 33,681
2018-06-15 108.54 110.34 108.34 110.19 26,050
2018-06-14 109.50 109.90 108.56 108.605 16,459
2018-06-13 110.32 110.56 108.35 109.15 18,037
2018-06-12 110.12 110.95 109.79 110.41 22,978
2018-06-11 108.72 110.32 108.72 109.98 26,693
2018-06-08 107.79 109.31 107.29 109.21 27,983

» 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.