Kansas City Southern Historical Stock Prices

KSU 
$111.78
*  
0.06
0.05%
Get KSU Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading KSU now
Exchange: NYSE
Industry: Transportation
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  110.16  112.17  109.42  111.78 1,467,272
07/10/2014 110.25 112.17 109.42 111.78 1,467,919
07/09/2014 110.37 111.74 109.99 111.72 1,112,957
07/08/2014 109.75 110.76 108.3 109.57 1,114,650
07/07/2014 109.18 109.487 107.88 108.66 603,933
07/03/2014 108.46 109.65 108.15 109.39 517,433
07/02/2014 106.95 108.25 106.86 107.99 489,615
07/01/2014 107.44 107.69 106.67 107.2 433,988
06/30/2014 106.08 108.1 106.07 107.51 676,064
06/27/2014 106.01 106.92 105.634 106.08 898,452
06/26/2014 107.04 107.21 105.5 106.35 391,023
06/25/2014 105.8 107.28 105.75 107.04 500,327
06/24/2014 106.85 107.6 106.02 106.18 493,863
06/23/2014 107.92 107.92 106.04 106.93 423,408
06/20/2014 107.89 108.04 107.08 107.84 694,680
06/19/2014 106.79 108.17 106.53 107.44 704,003
06/18/2014 105.33 107.04 105.17 106.96 588,931
06/17/2014 104.32 105.5 103.95 105.1 535,597
06/16/2014 104.55 105.23 104.07 104.62 442,606
06/13/2014 104.05 104.78 103.53 104.62 525,361
06/12/2014 105.78 105.8 103.5 103.78 678,438
06/11/2014 105.74 105.88 104.88 105.73 383,442
06/10/2014 107.13 107.3 105.38 106.11 472,786
06/09/2014 107.34 108.77 106.78 107.06 577,307
06/06/2014 106.45 107.67 106.17 107.56 438,942
06/05/2014 104.98 106.65 104.684 106.41 862,734
06/04/2014 105.37 105.58 104.32 104.8 949,269
06/03/2014 106.43 106.925 104.84 105.47 624,193
06/02/2014 107.84 107.84 106.15 107.13 636,612
05/30/2014 107.23 107.6 106.8 107.52 1,267,983
05/29/2014 108.06 108.369 106.81 107.36 601,642
05/28/2014 108.08 108.65 107.315 107.77 766,134
05/27/2014 107.9 108.865 107.4 107.91 637,294
05/23/2014 106 107.83 105.81 107.46 686,436
05/22/2014 106.72 107.37 105.8596 106.09 1,042,796
05/21/2014 105.22 106.76 105.025 106.73 973,781
05/20/2014 104.42 105.18 103.79 105.01 1,200,898
05/19/2014 103.1 104.85 102.75 104.74 823,941
05/16/2014 100.31 103.63 100 103.52 1,246,446
05/15/2014 100.63 100.675 98.37 98.94 964,554
05/14/2014 102.21 102.25 100.73 100.8 511,385
05/13/2014 103 103.66 101.99 102.25 509,340
05/12/2014 100.12 102.74 100.12 102.69 790,599
05/09/2014 99.44 99.74 98.58 99.55 362,664
05/08/2014 99.32 100.3 98.85 99.61 608,784
05/07/2014 99.7 99.93 98.35 99.55 522,079
05/06/2014 98.77 100.37 98.72 99.21 760,748
05/05/2014 98.87 99.59 98.18 99.35 586,911
05/02/2014 99.72 100.59 99.13 99.3 572,653
05/01/2014 100.8 101.07 99.6 99.72 691,168
04/30/2014 100.15 100.97 99.9701 100.88 1,433,622
04/29/2014 99.98 101.11 99.65 100.11 659,192
04/28/2014 99.83 100.69 98.0357 99.7 1,427,349
04/25/2014 100.71 100.77 98.92 99.27 668,118
04/24/2014 101.52 101.85 100.18 100.86 787,072
04/23/2014 101.88 102.245 100.58 100.96 887,321
04/22/2014 102.53 102.79 101.82 101.86 858,975
04/21/2014 101.53 102.45 101.12 102.18 725,604
04/17/2014 101.44 104.51 100.34 101.14 2,152,224
04/16/2014 99.16 101.56 98.51 101.44 1,239,954
04/15/2014 97.34 99.64 97.33 99.16 1,533,170
04/14/2014 96.72 98.06 96.12 97.17 1,117,168
04/11/2014 96.12 97.1 95.41 95.54 1,389,340
04/10/2014 101.07 101.41 97.46 97.58 1,046,034
04/09/2014 99.66 101.3 98.79 101.28 963,190
04/08/2014 100.13 100.522 99.0221 99.19 1,165,799
04/07/2014 100.65 101.81 99.12 99.91 1,192,227
04/04/2014 102.94 103 99.35 100.73 2,652,396
04/03/2014 104.24 104.565 103.7 104.48 931,397
04/02/2014 103.25 105.73 103.16 104.3 1,687,046
04/01/2014 102.76 103.15 101.7 103.12 1,048,336
03/31/2014 100.22 102.535 99.43 102.06 1,334,281
03/28/2014 98.37 100.679 98.08 99.61 1,687,475
03/27/2014 97.43 98.77 97.2 97.89 1,003,352
03/26/2014 100 100.46 97.48 97.52 1,345,388
03/25/2014 99.2 100.28 99.13 99.79 1,002,699
03/24/2014 99 99.33 97.1 98.44 951,326
03/21/2014 100.46 101.12 98.56 98.58 1,620,084
03/20/2014 99.29 99.98 98.31 99.51 783,694
03/19/2014 100.07 100.7294 99.37 99.84 973,452
03/18/2014 98.82 100.13 98.18 99.98 1,115,586
03/17/2014 97.4 99.08 97.4 98.48 942,829
03/14/2014 97.92 98.33 96.49 96.6 1,633,792
03/13/2014 101.52 101.8799 97.105 97.91 2,631,827
03/12/2014 99.89 102.24 99.6 101.24 1,989,806
03/11/2014 99.3 101.05 98.16 100.23 2,285,071
03/10/2014 98.14 99.2 97.49 99.16 1,667,581
03/07/2014 98.16 99.11 97 98.37 1,503,136
03/06/2014 96.92 97.9 96.75 97.55 881,535
03/05/2014 96.83 97.53 96.41 96.78 978,274
03/04/2014 96.24 97.26 96 97.03 1,242,005
03/03/2014 93.45 95.42 92.94 94.66 1,385,826
02/28/2014 93.1 94.22 92.48 93.92 1,276,811
02/27/2014 91.71 93.75 91.45 93.25 1,557,520
02/26/2014 93.23 93.29 91.45 92.19 2,842,838
02/25/2014 94.49 94.87 92.55 93.39 2,454,399
02/24/2014 95.35 95.85 94.47 94.6 1,874,188
02/21/2014 94.87 97.36 94.33 95.58 2,402,363
02/20/2014 91.22 94.57 91.07 94.23 2,315,033
02/19/2014 92.18 93.5 90.89 91.12 2,314,751
02/18/2014 93.91 94.73 88.56 91.67 6,378,663
02/14/2014 98.62 98.9 95.04 95.96 3,458,869
02/13/2014 99.59 100.12 98.2 98.52 2,527,593
02/12/2014 102.21 102.48 100.3 100.92 1,377,740
02/11/2014 101.34 102.5716 101.24 102.11 969,307
02/10/2014 102.63 102.775 101.06 101.71 892,818
02/07/2014 101.93 103.09 101 102.59 964,376
02/06/2014 100.27 101.58 100 101.14 1,014,249
02/05/2014 100.75 101.035 99.08 99.92 1,257,672
02/04/2014 100.64 102.59 100.42 101.07 1,578,632
02/03/2014 105.29 106.18 100.04 100.25 2,443,694
01/31/2014 104.03 106.1 103.46 105.59 1,819,043
01/30/2014 102.38 106 102.38 105.53 2,020,636
01/29/2014 101 104.25 100.51 102.07 2,369,693
01/28/2014 100.04 101.74 100.04 101.57 1,676,977
01/27/2014 100.38 100.54 98.22 99.29 2,629,733
01/24/2014 103.01 104 92.5 99.49 14,628,000
01/23/2014 116.65 117.845 116.5 117.28 1,184,709
01/22/2014 117.69 118.82 117 117.02 874,001
01/21/2014 117.535 117.83 116.17 117.17 629,269
01/17/2014 116.39 117.43 116.31 116.31 932,672
01/16/2014 117.34 117.56 116.22 117.1 921,693
01/15/2014 118.22 119.68 117.92 119.16 853,423
01/14/2014 116.26 118.17 115.69 117.95 695,602
01/13/2014 116.32 117.62 115.61 116.01 1,232,516
01/10/2014 116.6 117.09 114.64 116.38 1,079,395
01/09/2014 117.36 117.85 115.24 116.6 1,068,164
01/08/2014 117.76 118.42 115.94 117.09 817,050
01/07/2014 116.76 118.11 116.37 117.99 972,329
01/06/2014 119.93 120.21 115.68 116.37 1,203,851
01/03/2014 120.28 121.71 119.3 119.77 592,376
01/02/2014 123.04 123.21 119.46 120 800,541
12/31/2013 122.88 123.89 122.7 123.83 508,166
12/30/2013 122.04 122.65 121.25 122.33 327,370
12/27/2013 123.45 124.1 121.45 122.04 390,536
12/26/2013 123.1 123.96 122.82 123.67 352,496
12/24/2013 122.04 123.98 121.96 123.09 447,095
12/23/2013 122.25 122.63 121.255 122.28 501,283
12/20/2013 121.3 122.16 120.23 121.73 1,144,081
12/19/2013 120.41 120.76 118.93 120.6 552,280
12/18/2013 117.92 120.89 117.35 120.8 832,458
12/17/2013 118.72 118.77 117.04 117.48 664,463
12/16/2013 116.05 119.19 116.05 118.8 658,926
12/13/2013 117 118.55 117 117.44 654,792
12/12/2013 116.9 117.44 116.16 117.05 586,020
12/11/2013 119.33 119.4 116.412 117.01 708,396
12/10/2013 119.75 122.13 118.97 119.03 996,633
12/09/2013 118.03 120.22 117.8 119.88 1,047,556
12/06/2013 118.94 119.92 118.02 118.15 827,956
12/05/2013 119.79 120.3 117.95 118.09 842,683
12/04/2013 120.12 121.1 118.23 119.98 553,755
12/03/2013 121.27 121.678 120.17 121.02 435,311
12/02/2013 121.41 122.4 120.65 121.83 490,359
11/29/2013 121.52 122.51 120.87 121.02 211,102
11/27/2013 121.88 122.38 121.28 121.43 343,768
11/26/2013 122.01 122.62 121.35 121.55 393,531
11/25/2013 121.62 122.74 121.58 121.98 554,825
11/22/2013 122.46 122.46 121.07 121.8 550,418
11/21/2013 121.8 122.96 121 122.14 497,794
11/20/2013 121.6 122.11 120.6 121.18 549,485
11/19/2013 124.43 124.88 121.13 121.52 637,126
11/18/2013 125.05 125.5 123.79 124.4 713,503
11/15/2013 125.18 125.95 123.884 125.02 483,666
11/14/2013 125.38 125.955 124.56 125.2 284,495
11/13/2013 123.16 125.19 123.01 125.04 504,039
11/12/2013 123.86 124.18 122.98 123.83 474,112
11/11/2013 123.2 124.6818 123.03 124 336,741
11/08/2013 122.17 123.32 121.7 123.32 384,286
11/07/2013 124.86 125.33 122.18 122.49 739,285
11/06/2013 124.94 125.86 123.38 124.52 905,266
11/05/2013 123.76 124.899 123.29 124.6 584,063
11/04/2013 123.5 124.1488 122.93 124.06 528,758
11/01/2013 121.99 123.3175 121.5 122.61 523,812
10/31/2013 121.38 122.48 120.91 121.52 656,489
10/30/2013 123.79 124.16 121.4 121.91 674,446
10/29/2013 123.22 123.94 123.0811 123.63 458,252
10/28/2013 123.3 123.77 122.2563 122.77 673,501
10/25/2013 124.44 124.45 122.99 123.49 823,909
10/24/2013 124.02 124.55 122.9402 124.46 751,388
10/23/2013 120.89 123.91 120.65 123.66 1,439,989
10/22/2013 118.5 120.92 118.35 120.77 1,115,222
10/21/2013 117.62 118.12 115.93 118.05 865,955
10/18/2013 116.05 118.88 114.51 117.35 1,398,247
10/17/2013 112.65 113.24 112.02 113.16 973,026
10/16/2013 112.03 113.3 111.24 113.24 848,719
10/15/2013 112.59 113.1 111.03 111.44 635,514
10/14/2013 112.73 113.33 112.25 112.73 629,651
10/11/2013 113 113.76 112.39 113.29 450,725
10/10/2013 110.95 113.51 110.95 113.1 519,278
10/09/2013 110.75 110.75 107.84 109.87 1,252,479
10/08/2013 110.95 112.58 110.67 110.71 1,123,113
10/07/2013 111.1 111.78 110.32 111.08 449,218
10/04/2013 109.99 112.42 109.085 111.99 633,443
10/03/2013 110.42 110.96 108.77 110.39 903,411
10/02/2013 110.44 111.27 109.9 111.06 970,749
10/01/2013 109.4 111.7 109.14 111.49 389,149
09/30/2013 108.73 109.84 108.41 109.36 545,349
09/27/2013 109.98 110.47 109.41 110.11 404,907
09/26/2013 109.96 110.43 109.32 110.39 425,158
09/25/2013 111.35 111.47 109.72 109.83 452,629
09/24/2013 110.3 111.7493 109.8384 111.13 529,800
09/23/2013 111.15 111.44 110.03 110.39 607,493
09/20/2013 112.25 112.97 111.24 111.42 618,668
09/19/2013 112.78 113.24 111.64 112.24 937,570
09/18/2013 111.13 113.2 111.13 112.75 1,158,470
09/17/2013 111.57 112.05 110.78 111.43 580,897
09/16/2013 112.35 112.44 110.91 111.2 740,071
09/13/2013 109.74 110.84 109.24 110.29 373,571
09/12/2013 111.32 111.46 109.13 109.73 454,712
09/11/2013 111.33 111.999 110.29 111.05 1,476,538
09/10/2013 110.57 111.92 109.92 111.85 438,725
09/09/2013 108.33 109.8 107.96 109.72 325,146
09/06/2013 108.59 109.21 107.24 108.05 275,201
09/05/2013 107.65 108.83 107.42 108.39 248,187
09/04/2013 105.83 108.35 105.655 108.08 390,394
09/03/2013 106.63 107.46 105.24 105.99 322,428
08/30/2013 107.29 107.48 105.1 105.42 383,432
08/29/2013 105.15 107.29 104.95 106.94 644,874
08/28/2013 105.3 105.82 104.02 105.31 496,400
08/27/2013 106.3 107.105 105.18 105.34 570,347
08/26/2013 108.44 108.9898 107.26 107.7 508,290
08/23/2013 108.58 108.64 107.36 108.5 481,177
08/22/2013 106.26 108.71 105.99 108.54 456,815
08/21/2013 107.18 107.18 105.26 105.84 530,006
08/20/2013 105.82 107.64 105.16 107.12 638,252
08/19/2013 106.38 106.5 105.416 105.75 463,067
08/16/2013 105.54 106.82 105.01 106.52 486,276
08/15/2013 106.06 106.24 104.54 105.79 510,825
08/14/2013 108.02 108.93 106.81 107.14 527,199
08/13/2013 108.01 109.52 107.28 109.21 699,857
08/12/2013 107 108.22 106.81 108.01 481,533
08/09/2013 107.69 108.49 107.2 108.1 571,492
08/08/2013 107.45 108.19 106.89 107.82 792,733
08/07/2013 107.19 107.79 106.24 106.42 643,046
08/06/2013 108.85 109.42 107.27 107.76 794,330
08/05/2013 110.06 110.82 108.46 108.89 818,310
08/02/2013 110.71 111.57 109.58 110.06 923,280
08/01/2013 109.47 112.05 109.32 110.71 1,082,634
07/31/2013 108.04 109.19 107.19 107.75 731,065
07/30/2013 108.73 108.86 107.365 107.89 654,611
07/29/2013 109.74 110.12 108.02 108.17 769,093
07/26/2013 110.13 110.56 108.54 110.13 1,022,430
07/25/2013 110.6 111.47 108.8 110.23 1,080,980
07/24/2013 113.32 113.57 110.63 110.81 1,162,871
07/23/2013 115.96 116.31 113.24 113.25 1,107,156
07/22/2013 118.68 118.68 115.49 115.82 718,335
07/19/2013 117.45 118.3 114.95 118.3 1,111,862
07/18/2013 114.16 116.935 113.9 116.87 728,507
07/17/2013 114.48 115.49 113.54 114.02 506,589
07/16/2013 114.39 115.42 113.34 113.78 641,303
07/15/2013 114.01 115.42 113.915 114.24 821,150
07/12/2013 112.9 115.2 112.3 113.81 853,345
07/11/2013 114.2 114.5 112.53 113.27 1,141,957
07/10/2013 114.46 115.49 111.45 112.77 1,272,431
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?