KSU - Kansas City Southern

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 122.97 123.33 118.93 119.50 119.50 877,200
Aug 22, 2019 124.73 124.73 121.58 123.20 123.20 826,600
Aug 21, 2019 123.94 124.56 123.18 124.33 124.33 909,600
Aug 20, 2019 121.45 122.99 120.99 122.05 122.05 745,900
Aug 19, 2019 121.69 122.73 121.54 122.08 122.08 682,700
Aug 16, 2019 117.82 120.27 117.82 120.07 120.07 605,700
Aug 15, 2019 117.39 118.33 116.11 117.07 117.07 615,500
Aug 14, 2019 118.36 119.79 116.85 117.16 117.16 904,300
Aug 13, 2019 116.59 120.16 116.35 119.95 119.95 715,900
Aug 12, 2019 117.77 118.01 116.32 116.96 116.96 571,800
Aug 09, 2019 118.77 119.36 117.79 118.77 118.77 522,200
Aug 08, 2019 117.74 119.40 117.19 119.16 119.16 510,100
Aug 07, 2019 115.82 117.10 115.15 116.90 116.90 785,100
Aug 06, 2019 116.72 117.79 115.92 117.69 117.69 588,300
Aug 05, 2019 118.96 118.96 115.12 115.79 115.79 1,069,200
Aug 02, 2019 120.98 122.04 120.56 121.20 121.20 1,219,100
Aug 01, 2019 123.63 124.39 120.89 121.66 121.66 728,700
Jul 31, 2019 124.68 125.01 122.93 123.74 123.74 753,700
Jul 30, 2019 124.34 124.77 123.88 124.74 124.74 507,800
Jul 29, 2019 124.28 125.81 123.90 125.00 125.00 678,300
Jul 26, 2019 123.88 125.04 123.54 124.46 124.46 518,700
Jul 25, 2019 123.01 124.00 122.46 123.32 123.32 585,400
Jul 24, 2019 122.90 125.19 122.02 123.23 123.23 928,500
Jul 23, 2019 126.00 126.47 123.49 123.96 123.96 952,800
Jul 22, 2019 123.59 125.87 123.40 125.34 125.34 1,366,000
Jul 19, 2019 121.50 123.61 120.01 123.43 123.43 2,291,700
Jul 18, 2019 117.81 118.99 116.78 117.99 117.99 2,090,800
Jul 17, 2019 119.34 120.19 116.77 116.79 116.79 1,286,200
Jul 16, 2019 122.33 123.99 121.98 122.82 122.82 613,600
Jul 15, 2019 122.79 122.98 121.17 121.60 121.60 893,900
Jul 12, 2019 121.65 122.85 121.50 122.77 122.77 738,700
Jul 11, 2019 119.17 121.17 118.91 121.13 121.13 1,065,500
Jul 10, 2019 121.52 121.91 118.75 119.17 119.17 734,800
Jul 09, 2019 120.76 122.33 120.31 120.76 120.76 982,300
Jul 08, 2019 122.06 122.62 120.86 121.28 121.28 1,017,200
Jul 05, 2019 123.87 123.87 121.45 122.94 122.94 469,000
Jul 03, 2019 123.87 124.50 123.51 124.49 124.49 378,700
Jul 02, 2019 123.33 124.14 122.14 123.71 123.71 679,300
Jul 01, 2019 123.01 124.09 122.27 123.33 123.33 903,300
Jun 28, 2019 120.88 122.42 120.40 121.82 121.82 976,000
Jun 27, 2019 119.24 121.85 119.24 120.77 120.77 800,400
Jun 26, 2019 118.19 119.40 117.38 118.53 118.53 926,300
Jun 25, 2019 117.83 118.80 116.40 117.86 117.86 1,015,100
Jun 24, 2019 119.35 119.75 117.65 117.88 117.88 858,800
Jun 21, 2019 118.68 120.80 117.93 119.50 119.50 1,908,600
Jun 20, 2019 118.68 118.97 117.59 118.04 118.04 801,200
Jun 19, 2019 116.51 117.55 115.34 117.36 117.36 723,900
Jun 18, 2019 115.03 116.98 114.98 116.45 116.45 614,300
Jun 17, 2019 116.73 116.73 114.36 114.44 114.44 590,800
Jun 14, 2019 117.18 117.21 115.42 116.91 116.91 656,400
Jun 13, 2019 118.31 118.64 116.57 116.98 116.98 758,000
Jun 12, 2019 118.49 118.88 117.53 118.47 118.47 446,500
Jun 11, 2019 120.69 121.30 118.56 119.19 119.19 759,200
Jun 10, 2019 120.00 121.72 118.63 120.01 120.01 1,240,700
Jun 07, 2019 117.51 118.53 117.00 117.50 117.50 891,600
Jun 07, 2019 0.36 Dividend
Jun 06, 2019 118.89 119.07 116.09 117.34 116.98 1,657,100
Jun 05, 2019 117.93 119.50 117.59 119.29 118.92 1,751,800
Jun 04, 2019 114.05 117.15 113.07 117.12 116.76 1,336,600
Jun 03, 2019 113.48 114.07 111.58 112.05 111.71 1,693,600
May 31, 2019 112.00 113.83 110.04 113.28 112.93 2,851,100
May 30, 2019 118.30 119.06 118.00 118.67 118.31 448,400
May 29, 2019 120.36 120.36 117.36 117.98 117.62 1,006,500
May 28, 2019 121.26 122.93 120.47 120.61 120.24 1,165,700
May 24, 2019 121.76 122.29 120.42 120.85 120.48 868,700
May 23, 2019 120.02 120.97 118.74 120.89 120.52 995,000
May 22, 2019 122.07 123.00 120.88 121.72 121.35 667,200
May 21, 2019 122.28 123.39 121.42 122.92 122.54 1,139,100
May 20, 2019 120.69 122.11 120.58 121.42 121.05 720,600
May 17, 2019 120.11 123.56 120.11 121.95 121.58 1,206,900
May 16, 2019 120.51 121.98 119.44 121.37 121.00 466,100
May 15, 2019 118.46 120.30 117.95 119.73 119.36 642,500
May 14, 2019 117.85 119.79 117.44 119.01 118.64 737,100
May 13, 2019 118.33 118.81 116.52 117.36 117.00 967,200
May 10, 2019 121.45 122.58 117.68 120.66 120.29 1,299,000
May 09, 2019 120.40 122.47 119.93 122.20 121.83 531,400
May 08, 2019 122.42 122.69 121.28 121.42 121.05 601,600
May 07, 2019 123.23 123.59 120.85 122.59 122.21 875,200
May 06, 2019 123.23 124.76 123.23 124.36 123.98 606,400
May 03, 2019 124.04 125.58 123.61 125.25 124.87 616,900
May 02, 2019 122.42 123.82 121.68 123.64 123.26 840,400
May 01, 2019 123.03 123.77 121.79 122.40 122.02 760,600
Apr 30, 2019 119.25 123.87 118.50 123.14 122.76 1,469,300
Apr 29, 2019 124.88 124.88 122.53 122.74 122.36 892,500
Apr 26, 2019 123.27 124.57 122.55 124.51 124.13 620,200
Apr 25, 2019 123.13 123.98 121.16 123.31 122.93 906,200
Apr 24, 2019 124.48 125.59 124.03 124.18 123.80 751,500
Apr 23, 2019 123.92 124.68 123.55 124.07 123.69 1,005,900
Apr 22, 2019 124.88 125.72 123.95 124.05 123.67 1,111,400
Apr 18, 2019 124.04 125.92 123.17 125.03 124.65 2,825,200
Apr 17, 2019 121.25 123.89 119.10 122.81 122.43 2,295,700
Apr 16, 2019 117.59 118.57 116.68 117.99 117.63 1,094,500
Apr 15, 2019 118.23 118.63 117.26 117.61 117.25 739,500
Apr 12, 2019 118.00 118.95 117.59 118.38 118.02 671,200
Apr 11, 2019 117.14 117.39 115.86 117.13 116.77 701,900
Apr 10, 2019 116.41 117.18 115.23 117.12 116.76 679,700
Apr 09, 2019 116.93 117.00 116.03 116.46 116.10 593,200
Apr 08, 2019 117.50 117.74 116.70 117.60 117.24 510,600
Apr 05, 2019 117.21 117.93 116.80 117.39 117.03 732,500
Apr 04, 2019 116.48 117.82 115.67 117.18 116.82 1,028,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...