Historical Stock Prices

KS 
$20.22
*  
0.37
1.8%
Get KS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading KS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-SEP-2014 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 20.33 20.85 20.2 20.22 793,567
09/03/2015 20.62 20.849 20.4851 20.59 553,850
09/02/2015 20.92 20.93 20.36 20.58 603,326
09/01/2015 21.32 21.58 20.57 20.68 1,112,110
08/31/2015 21.72 21.89 21.49 21.79 723,675
08/28/2015 21.26 21.93 21.26 21.79 788,685
08/27/2015 20.97 21.595 20.83 21.37 947,813
08/26/2015 20.67 21.05 20.11 20.66 971,394
08/25/2015 21.43 21.53 20.2 20.23 1,087,026
08/24/2015 20.67 21.28 20.14 20.57 815,337
08/21/2015 22.32 22.79 21.66 21.81 1,010,336
08/20/2015 23.34 23.45 22.83 22.96 458,005
08/19/2015 23.73 23.73 23.05 23.49 369,873
08/18/2015 23.91 24.02 23.6 23.86 382,774
08/17/2015 23.69 24.02 23.47 24.01 396,839
08/14/2015 23.35 23.9 23.25 23.84 394,445
08/13/2015 23.69 23.8 23.39 23.45 512,888
08/12/2015 23.48 23.79 23.03 23.74 476,431
08/11/2015 23.53 23.92 23.47 23.7 707,715
08/10/2015 23.1 23.75 22.855 23.74 647,134
08/07/2015 23.18 23.18 22.81 22.93 409,915
08/06/2015 23.32 23.43 22.55 22.9 630,869
08/05/2015 23.3 23.73 23.04 23.21 578,988
08/04/2015 22.83 23.49 22.7 23.15 793,955
08/03/2015 23.35 23.36 22.68 22.83 903,487
07/31/2015 23.35 23.53 23.1 23.4 901,103
07/30/2015 23.62 23.7 23 23.36 1,002,876
07/29/2015 24.05 24.225 23.8 23.9 728,356
07/28/2015 23.8 24.16 23.47 24.14 484,072
07/27/2015 23.61 24.02 23.38 23.71 342,113
07/24/2015 24.13 24.16 23.61 23.82 422,567
07/23/2015 24.82 24.82 24.2 24.27 491,441
07/22/2015 24.73 25.13 24.55 24.72 431,652
07/21/2015 25 25.2 24.55 24.65 723,352
07/20/2015 24.14 25.07 24.11 25 1,156,434
07/17/2015 24.27 24.45 24.04 24.2 655,529
07/16/2015 23.37 24.68 23.37 24.39 997,001
07/15/2015 23.93 23.93 23.25 23.35 539,087
07/14/2015 23.92 23.99 23.67 23.94 489,301
07/13/2015 23.28 24.06 23.27 23.98 882,896
07/10/2015 22.9 23.23 22.83 23.21 773,312
07/09/2015 23.09 23.14 22.56 22.62 978,003
07/08/2015 23.09 23.22 22.69 22.8 718,225
07/07/2015 23.28 23.36 22.79 23.29 839,990
07/06/2015 23.26 23.55 23.1 23.25 547,713
07/02/2015 23.6 23.72 23.42 23.43 491,460
07/01/2015 23.37 23.685 23.18 23.58 777,184
06/30/2015 23.75 23.82 23.1 23.12 1,716,402
06/29/2015 23.9 24.06 23.51 23.53 758,629
06/26/2015 24.2 24.31 23.82 23.88 1,634,147
06/25/2015 24.49 24.53 24.11 24.27 1,037,821
06/24/2015 24.71 24.86 24.44 24.47 697,772
06/23/2015 25.41 25.54 24.79 24.81 1,025,295
06/22/2015 26.34 27.05 24.75 25.46 2,166,248
06/19/2015 26.41 27.38 26.38 26.9 871,420
06/18/2015 26.15 26.44 25.94 26.26 452,244
06/17/2015 26.06 26.16 25.91 26.05 516,773
06/16/2015 25.99 26.29 25.89 26.02 414,040
06/15/2015 26.04 26.238 25.92 26.06 470,412
06/12/2015 26.69 26.81 26.3 26.32 669,536
06/11/2015 26.39 26.985 26.33 26.77 975,508
06/10/2015 26.59 26.86 26.29 26.36 909,707
06/09/2015 26.58 26.64 25.82 26.39 1,171,043
06/08/2015 26.98 26.98 26.58 26.61 524,106
06/05/2015 26.28 26.92 26.07 26.86 623,653
06/04/2015 26.3 26.63 26.09 26.29 513,723
06/03/2015 26.35 26.83 26.29 26.53 479,589
06/02/2015 26.85 27 26.23 26.32 987,203
06/01/2015 27 27.2 26.63 27 614,916
05/29/2015 27.21 27.33 26.88 26.95 421,130
05/28/2015 27.3 27.36 27.19 27.27 383,619
05/27/2015 27.43 27.56 27.2 27.4 361,850
05/26/2015 27.48 27.6 27.14 27.37 528,754
05/22/2015 27.53 27.73 27.46 27.61 399,528
05/21/2015 27.51 27.7 27.45 27.54 399,267
05/20/2015 27.64 27.74 27.39 27.46 715,940
05/19/2015 27.6 27.78 27.365 27.44 698,444
05/18/2015 27.28 27.79 27.17 27.6 728,364
05/15/2015 27.12 27.434 26.87 27.41 624,999
05/14/2015 27.07 27.33 26.98 27.26 519,958
05/13/2015 26.57 27.13 26.48 26.9 548,150
05/12/2015 26.93 27.04 26.38 26.47 1,095,658
05/11/2015 27 27.14 26.87 26.98 1,068,545
05/08/2015 27 27.2 26.79 26.97 2,047,937
05/07/2015 27.4 27.5 26.865 26.97 1,347,336
05/06/2015 27.16 27.62 26.9 27.27 2,429,874
05/05/2015 28 28.76 26.16 27.11 5,787,010
05/04/2015 28.6 28.98 28.36 28.43 599,729
05/01/2015 28.01 28.85 27.93 28.59 650,429
04/30/2015 27.6 28.35 27.6 27.95 1,037,539
04/29/2015 27.99 28.21 27.61 27.62 514,427
04/28/2015 28.11 28.56 27.6 28.11 1,122,668
04/27/2015 28.28 28.56 27.93 28.11 581,953
04/24/2015 28.32 28.58 28.2 28.32 496,571
04/23/2015 28.22 28.45 28.14 28.22 491,222
04/22/2015 28.12 28.52 27.83 28.33 1,104,646
04/21/2015 29.23 29.236 27.93 28.12 1,839,520
04/20/2015 29.53 29.95 29.1 29.46 1,159,533
04/17/2015 29.95 29.975 29.332 29.75 757,471
04/16/2015 30.29 30.515 29.81 30.23 381,329
04/15/2015 30.72 30.75 30.21 30.31 470,049
04/14/2015 31.12 31.25 30.52 30.61 468,090
04/13/2015 31.38 31.58 31.06 31.13 361,973
04/10/2015 31.15 31.73 30.94 31.56 413,414
04/09/2015 31.18 31.42 30.72 31.04 283,509
04/08/2015 30.62 31.41 30.49 31.26 264,849
04/07/2015 31.29 31.39 30.56 30.65 316,390
04/06/2015 31.11 31.36 30.68 31.33 518,206
04/02/2015 32.1 32.38 31.22 31.43 621,039
04/01/2015 32.65 32.84 31.73 32.16 546,130
03/31/2015 32.3 32.94 31.59 32.84 1,252,700
03/30/2015 32.09 32.59 32.01 32.5 339,195
03/27/2015 31.86 32.09 31.57 31.88 395,568
03/26/2015 31.64 31.99 31.41 31.89 475,738
03/25/2015 32.24 32.47 31.68 31.77 360,745
03/24/2015 32.49 32.49 32.0101 32.24 422,741
03/23/2015 33.16 33.29 32.57 32.58 613,788
03/20/2015 33.03 33.26 32.62 33.24 627,425
03/19/2015 32.62 33.3 32.49 32.88 470,174
03/18/2015 32.26 32.94 31.78 32.75 409,572
03/17/2015 31.98 32.48 31.98 32.3 425,406
03/16/2015 32.21 32.36 31.83 32.16 465,273
03/13/2015 32.32 32.43 31.99 32.13 663,079
03/12/2015 32.05 32.5 31.906 32.45 510,274
03/11/2015 31.74 31.96 31.29 31.8 547,921
03/10/2015 31.41 32.14 31.35 31.69 513,769
03/09/2015 32.44 32.54 31.74 31.89 601,470
03/06/2015 32.2 32.62 31.45 32.39 1,519,420
03/05/2015 33.49 33.5899 32.39 32.59 843,457
03/04/2015 33.69 33.868 32.96 33.31 711,148
03/03/2015 34.49 34.77 33.74 33.94 440,937
03/02/2015 34.54 34.82 33.76 34.71 1,218,972
02/27/2015 34.94 35.17 34.29 34.46 561,117
02/26/2015 34.41 35.19 34.36 35 892,593
02/25/2015 34.32 34.3302 33.83 34.12 497,806
02/24/2015 35.39 35.449 34.26 34.41 1,115,408
02/23/2015 34.95 35.88 34.3 35.43 2,434,289
02/20/2015 33.58 35 32.83 34.99 1,335,389
02/19/2015 33.42 33.78 33.09 33.61 658,364
02/18/2015 33.01 33.5 32.549 33.48 535,992
02/17/2015 32.44 33.0797 32.32 33.01 971,332
02/13/2015 32.85 32.85 32.2 32.52 875,594
02/12/2015 31.37 32.91 31.3 32.87 2,454,028
02/11/2015 30.45 31.27 30.2835 31.13 976,399
02/10/2015 30.31 31.19 29.6 30.57 1,832,636
02/09/2015 30.29 30.49 29.9 30.12 1,025,484
02/06/2015 30.84 30.99 30.44 30.49 452,265
02/05/2015 30.85 31.054 30.56 30.71 695,971
02/04/2015 30.64 30.9 30.6 30.77 448,147
02/03/2015 30.27 30.93 30.0801 30.74 547,339
02/02/2015 30.06 30.47 29.54 30.11 504,039
01/30/2015 30.27 30.69 29.8 29.87 424,305
01/29/2015 30.16 30.6 29.74 30.6 379,893
01/28/2015 30.71 31.03 30 30.09 411,072
01/27/2015 31.3 31.37 29.95 30.68 1,161,021
01/26/2015 31.36 32.545 31.27 32.02 946,131
01/23/2015 31.4 31.456 30.81 30.87 324,166
01/22/2015 31.55 31.55 30.97 31.49 553,191
01/21/2015 30.67 31.35 30.61 31.29 396,901
01/20/2015 30.35 31.03 30.0501 30.98 411,986
01/16/2015 29.97 30.35 29.94 30.24 819,157
01/15/2015 31.35 31.43 30.04 30.05 981,887
01/14/2015 30.6 31.26 30.52 31.22 541,166
01/13/2015 31.01 31.669 30.62 31.03 1,048,553
01/12/2015 29.93 30.58 29.87 30.52 1,244,019
01/09/2015 29.84 30.23 29.75 29.89 686,241
01/08/2015 29.1 29.94 29.1 29.9 1,115,043
01/07/2015 29.03 29.09 28.54 28.82 661,739
01/06/2015 29.09 29.22 28.37 28.82 1,031,982
01/05/2015 28.84 29.03 28.51 28.98 749,765
01/02/2015 29.48 29.75 28.62 29.06 676,856
12/31/2014 29.87 30.05 29.27 29.31 676,323
12/30/2014 29.84 30.2 29.61 29.83 577,531
12/29/2014 29.91 30.3 29.8 30.05 505,794
12/26/2014 30 30.1 29.58 29.99 299,387
12/24/2014 30.03 30.46 29.95 29.97 309,162
12/23/2014 30.04 30.09 29.56 29.94 525,379
12/22/2014 29.92 30 29.35 29.86 512,211
12/19/2014 30 30.12 29.38 29.94 1,126,725
12/18/2014 29.461 29.93 29.29 29.92 612,303
12/17/2014 28.24 29.01 28.04 28.99 1,072,760
12/16/2014 28.23 28.7 27.83 28.17 1,162,649
12/15/2014 28.86 28.88 28.13 28.41 823,911
12/12/2014 29 29.1 28.53 28.71 1,170,203
12/11/2014 31.12 31.61 29.29 29.41 1,346,852
12/10/2014 31.31 31.695 30.81 30.97 532,047
12/09/2014 29.43 31.77 29.24 31.53 1,164,933
12/08/2014 30.4 30.72 29.67 29.84 621,573
12/05/2014 30.62 31 30.53 30.7 524,300
12/04/2014 29.98 30.83 29.88 30.65 692,506
12/03/2014 29.6 30.156 29.32 29.93 505,391
12/02/2014 28.97 29.67 28.97 29.58 410,005
12/01/2014 29.77 29.78 28.91 28.93 515,971
11/28/2014 29.56 30.09 29.54 29.87 418,073
11/26/2014 29.82 29.88 29.05 29.59 529,319
11/25/2014 29.86 30.15 29.56 29.76 433,902
11/24/2014 30.04 30.21 29.58 29.78 706,937
11/21/2014 30.9 31.01 29.8 30.01 511,277
11/20/2014 30.43 30.43 29.81 30.36 516,411
11/19/2014 30.5 30.91 30.21 30.61 546,737
11/18/2014 30.73 31.16 30.45 30.74 389,521
11/17/2014 30.75 31.29 30.56 30.66 514,339
11/14/2014 30.9 31.47 30.5 30.73 636,036
11/13/2014 31.4 31.44 30.89 30.93 745,546
11/12/2014 31.06 31.63 30.95 31.56 380,991
11/11/2014 31.41 31.44 30.77 31.16 452,175
11/10/2014 30.87 31.48 30.75 31.48 782,253
11/07/2014 31.08 31.32 30.64 30.92 878,555
11/06/2014 30.59 31.04 30.5 31.01 776,693
11/05/2014 30.8 30.8 30.09 30.56 682,584
11/04/2014 29.98 30.96 29.78 30.56 735,165
11/03/2014 30.7 30.83 29.76 30.02 951,022
10/31/2014 30.49 30.89 29.93 30.76 938,767
10/30/2014 27.73 31.27 27.73 29.82 2,130,547
10/29/2014 29.18 29.47 28.68 29.15 766,209
10/28/2014 28.11 29.21 28.1 29.21 669,645
10/27/2014 27.98 28.08 27.39 27.94 959,356
10/24/2014 28.15 28.56 27.8 28.3 445,391
10/23/2014 28.07 28.68 27.85 28.07 550,457
10/22/2014 28.58 28.94 27.64 27.65 838,778
10/21/2014 26.54 28.66 26.45 28.34 2,150,122
10/20/2014 25.68 26.41 25.42 26.4 1,026,215
10/17/2014 25.44 26 25.3 25.81 949,532
10/16/2014 24.25 25.14 24.02 25.03 1,036,478
10/15/2014 24 24.93 23.55 24.7 1,566,602
10/14/2014 25.54 25.83 24.37 24.46 1,278,740
10/13/2014 25.99 26.36 25.31 25.34 1,168,664
10/10/2014 26.31 26.97 25.92 25.95 943,116
10/09/2014 27.43 27.67 26.37 26.44 589,938
10/08/2014 27 27.3 25.71 27.26 1,705,216
10/07/2014 27.31 27.86 27 27 834,345
10/06/2014 27.83 28.17 27.42 27.44 1,150,323
10/03/2014 27.34 28.06 27.3 27.67 653,026
10/02/2014 27.32 27.44 26.62 27 1,046,424
10/01/2014 27.81 28.038 26.9455 27.36 2,019,785
09/30/2014 28.86 28.86 27.87 27.97 1,633,208
09/29/2014 28.74 29.1 28.22 28.86 1,141,105
09/26/2014 29.4 29.87 29.27 29.79 539,227
09/25/2014 30.05 30.1 29.25 29.38 617,441
09/24/2014 29.44 30.45 29.28 30.22 1,090,004
09/23/2014 29.79 29.97 29.38 29.41 599,998
09/22/2014 29.86 30.25 29.66 29.92 1,396,727
09/19/2014 29.88 29.93 29.11 29.39 2,699,533
09/18/2014 30.13 30.38 29.82 29.87 762,257
09/17/2014 30.5 30.5 29.5 30.03 903,494
09/16/2014 30.26 30.4 29.82 30.37 1,050,404
09/15/2014 30.2 30.4 29.66 30.26 1,266,383
09/12/2014 31.32 31.42 30.15 30.2 1,315,936
09/11/2014 30.51 31.66 30.5 31.27 1,431,445
09/10/2014 31.1 31.3 30.5098 30.67 1,098,097
09/09/2014 31.76 31.92 31.12 31.16 848,525
09/08/2014 32.3 32.8 31.73 31.86 923,183
09/05/2014 32.55 32.55 31.69 32.29 1,778,760
09/04/2014 32.45 33.11 32.372 32.64 1,921,397
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?