Kansas City Southern Historical Stock Prices

KSU 
$117.01
*  
1.65
1.43%
Get KSU Alerts
*Delayed - data as of Dec. 18, 2014 13:36 ET  -  Find a broker to begin trading KSU now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    KSU Real Time
 
 
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: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:36  117  117.65  115.83  117.01 455,693
12/17/2014 112.54 115.97 110.92 115.36 1,187,546
12/16/2014 110.71 114.6 110.1546 111.41 1,248,623
12/15/2014 110.66 112.13 109.8 110.95 1,080,840
12/12/2014 110.6 111.8699 109.57 109.62 1,053,981
12/11/2014 113.03 113.54 110.56 111.87 1,154,651
12/10/2014 115.53 115.74 111.89 112.24 761,749
12/09/2014 111.93 115.33 111.5 115.25 638,292
12/08/2014 116.92 116.94 113.28 114.25 821,301
12/05/2014 118.43 119.05 116.93 117.3 509,101
12/04/2014 119.88 120.4799 117.81 118.45 708,853
12/03/2014 119.3 120.57 119.09 120.24 967,552
12/02/2014 115.38 119.08 115.234 119.05 1,740,600
12/01/2014 117.99 118 111.35 115.47 2,225,016
11/28/2014 125.61 125.61 118.62 118.94 1,291,826
11/26/2014 125.27 125.92 124.84 125.3 395,085
11/25/2014 125.54 126.005 125.3104 125.4 704,096
11/24/2014 124.64 125.89 124.37 125.14 577,475
11/21/2014 125.34 125.34 123.64 124.17 727,933
11/20/2014 122.71 124.73 122.5 124.2 659,269
11/19/2014 123.27 123.56 122.09 122.92 678,593
11/18/2014 124.7 125.38 123.58 123.72 783,429
11/17/2014 125.21 125.381 124.54 124.8 555,565
11/14/2014 124.8 126.08 124.36 125.88 821,647
11/13/2014 124.04 124.83 123.594 124.62 898,985
11/12/2014 124.25 125.31 123.33 123.55 645,963
11/11/2014 124.93 126.49 124.26 124.84 1,100,543
11/10/2014 123.81 125.44 123.8 124.75 588,410
11/07/2014 124.21 125.1 122.66 123.32 697,296
11/06/2014 122.4 124.6 122.1 123.73 615,992
11/05/2014 121.08 122.4 120.1 121.81 645,716
11/04/2014 120.8 122.06 120.23 120.63 534,357
11/03/2014 122.73 122.96 120.77 121.54 728,642
10/31/2014 122.5 123.23 121.28 122.79 745,743
10/30/2014 120.19 121.98 116.5001 120.79 851,203
10/29/2014 122.14 122.46 119.48 120.5 763,258
10/28/2014 120.27 122.47 120.27 121.79 743,603
10/27/2014 120.1 120.53 118.73 120.05 725,139
10/24/2014 120.34 120.869 118.89 120.26 641,295
10/23/2014 118.78 120.61 118.59 119.72 1,000,234
10/22/2014 119.89 121.08 116.66 116.79 1,068,853
10/21/2014 117.4 120.11 116.91 120.11 1,194,999
10/20/2014 114.43 117.41 114.34 116.42 1,101,754
10/17/2014 119.14 119.42 113.91 115.79 1,956,889
10/16/2014 113.15 118.279 112.77 116.41 1,498,489
10/15/2014 113.51 115.72 112.11 115.57 1,681,384
10/14/2014 112.9 116.22 112.35 115.14 1,799,212
10/13/2014 116.66 124.68 111.285 111.55 2,199,664
10/10/2014 115.6 116.2 112.53 112.57 1,295,330
10/09/2014 119.04 119.22 115.21 115.67 874,253
10/08/2014 116.64 119.66 115.2 119.44 832,204
10/07/2014 119.61 119.795 116.85 116.96 1,116,718
10/06/2014 123.02 123.49 120.5 120.55 719,224
10/03/2014 119.68 122.94 119.52 122.03 1,040,574
10/02/2014 116.75 118.81 116.221 118.57 827,336
10/01/2014 120.11 120.225 116.14 116.86 1,434,578
09/30/2014 121.66 123.95 121.1 121.2 887,914
09/29/2014 119.47 121.81 118.7 121.69 678,635
09/26/2014 119.05 120.745 118.63 120.07 603,019
09/25/2014 120.68 120.68 118.41 119.06 633,042
09/24/2014 119.38 121.04 119.03 120.95 599,232
09/23/2014 119.18 120.08 118.93 119.11 722,939
09/22/2014 121.24 121.94 118.92 119.66 803,280
09/19/2014 122.25 122.5199 120.83 121.43 810,857
09/18/2014 121.82 122.45 120.92 121.86 658,269
09/17/2014 119.32 122.88 119.32 121.74 1,490,079
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?