Quantcast

Historical Stock Prices

KSU 
$125.03
*  
2.22
1.81%
Get KSU Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 124.04 125.92 123.17 125.03 2,825,198
04/17/2019 121.25 123.89 119.1 122.81 2,295,709
04/16/2019 117.59 118.57 116.68 117.99 1,092,387
04/15/2019 118.23 118.63 117.26 117.61 739,473
04/12/2019 118 118.95 117.59 118.38 671,179
04/11/2019 117.14 117.39 115.855 117.13 701,874
04/10/2019 116.41 117.18 115.23 117.12 679,676
04/09/2019 116.93 117 116.03 116.46 592,996
04/08/2019 117.5 117.74 116.7 117.6 510,571
04/05/2019 117.21 117.93 116.8 117.39 732,505
04/04/2019 116.48 117.82 115.67 117.18 1,028,227
04/03/2019 117.57 117.99 116.15 116.55 1,220,617
04/02/2019 117.51 117.78 116.25 116.83 955,779
04/01/2019 116.49 118.65 116.35 117.79 1,126,931
03/29/2019 117.07 118.33 115.67 115.98 1,572,767
03/28/2019 114.65 116.27 114.65 116.14 654,459
03/27/2019 113.52 114.95 113.4 114.76 1,001,199
03/26/2019 113.39 114.07 112.645 113.74 634,162
03/25/2019 112.79 114.71 112.18 112.59 1,343,834
03/22/2019 114.58 115.52 111.37 112.46 1,928,055
03/21/2019 113.91 116.9 112.92 116.51 1,304,253
03/20/2019 115.2 115.26 111.27 112.95 2,259,697
03/19/2019 116.11 116.92 114.97 115.14 1,267,627
03/18/2019 114.78 116.22 114.62 116.06 861,487
03/15/2019 114.92 115.95 113.83 114.5 1,340,458
03/14/2019 114.84 115.22 114.09 114.94 711,014
03/13/2019 113.64 115.235 113.28 114.48 839,323
03/12/2019 114.85 114.96 112.98 113.34 858,829
03/11/2019 111.46 114.895 111.09 114.6 1,241,397
03/08/2019 110.92 111.43 109.3686 111.3 1,686,872
03/07/2019 111.32 112.34 110.42 112.05 1,240,697
03/06/2019 110.21 112.07 110.21 111.5 1,001,826
03/05/2019 110.44 112.18 109.65 110.13 1,395,671
03/04/2019 108.77 111.71 108.77 110.4 1,524,631
03/01/2019 109.82 109.82 107.89 108.06 987,893
02/28/2019 108.63 108.76 107.61 108.64 1,161,726
02/27/2019 109.5 109.99 108.42 108.64 914,014
02/26/2019 111.31 111.56 109.46 109.51 1,020,101
02/25/2019 111.89 112.7225 110.96 111.5 1,225,475
02/22/2019 111.85 112.7 111.06 111.35 968,927
02/21/2019 110.64 112.345 110.37 111.75 1,554,580
02/20/2019 111 112.78 109.8301 111.06 1,693,876
02/19/2019 107.29 110.13 106.9 109.55 1,462,264
02/15/2019 105.71 107.61 105.63 107.54 1,200,081
02/14/2019 104 105.4 103.8 104.9 1,304,454
02/13/2019 103.97 104.74 103.58 104.28 1,627,485
02/12/2019 103.06 104.6 102.73 104.15 1,357,659
02/11/2019 103.01 104.13 101.91 102.82 1,352,303
02/08/2019 102.28 102.86 101.11 102.22 1,590,325
02/07/2019 103 104.25 102.14 103.13 1,865,218
02/06/2019 105.35 105.86 103.21 103.37 1,409,741
02/05/2019 105.69 106.22 104.72 105.21 1,207,943
02/04/2019 106.23 106.43 105.43 105.6 1,336,310
02/01/2019 105.91 106.76 104.98 106.19 951,202
01/31/2019 107.87 107.87 104.61 105.75 1,823,274
01/30/2019 108.61 109.08 107.35 107.8 1,045,976
01/29/2019 109.41 109.5 107.53 108.25 1,061,588
01/28/2019 108 109.39 107.46 109.33 956,064
01/25/2019 107.88 109.22 107.75 108.91 791,469
01/24/2019 108.2 108.88 107.16 107.34 981,828
01/23/2019 108.84 109.87 106.19 107.21 1,415,396
01/22/2019 109.2 110 107.25 108.45 2,037,436
01/18/2019 107.47 111.09 107 110.52 2,868,545
*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?



Smart Portfolio