Dark

KSU
Kansas City Southern
stock NYSE

Inactive

Dec 13, 2021

293.59USD-1.691%(-5.05)40,684,807

Pre-market

0.00USD-100.000%(-298.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-13	293.8900	297.0000	289.0300	293.5900	-1.691%	40,684,807	0.000%
2021-12-10	296.7900	299.4600	294.5000	298.6400	+0.508%	4,582,757	-1.691%
2021-12-09	297.4300	298.6750	294.0800	297.1300	-0.037%	3,316,469	-1.191%
2021-12-08	299.0000	300.9850	294.7100	297.2400	-0.913%	4,143,242	-1.228%
2021-12-07	298.5400	302.6000	298.5400	299.9800	+1.259%	1,161,088	-2.130%
2021-12-06	290.4500	296.8100	290.2700	296.2500	+2.882%	941,429	-0.898%
2021-12-03	291.5300	291.5300	286.0200	287.9500	-0.949%	1,426,240	+1.959%
2021-12-02	287.9100	291.6100	287.5400	290.7100	+1.102%	1,313,452	+0.991%
2021-12-01	295.2000	295.7700	287.4000	287.5400	-1.138%	1,054,400	+2.104%
2021-11-30	294.0000	295.7600	290.8500	290.8500	-1.803%	1,872,475	+0.942%
2021-11-29	296.2300	299.0700	296.0000	296.1900	+0.427%	862,584	-0.878%
2021-11-26	299.0000	300.1400	294.7600	294.9300	-3.035%	672,976	-0.454%
2021-11-24	304.4600	305.6100	303.0800	304.1600	-0.318%	813,317	-3.475%
2021-11-23	302.0900	305.7300	301.3300	305.1300	+1.207%	573,641	-3.782%
2021-11-22	303.9100	305.2800	301.0900	301.4900	-0.985%	449,414	-2.620%
2021-11-19	307.2800	307.2800	303.7300	304.4900	-0.633%	600,544	-3.580%
2021-11-18	305.0100	307.3100	301.5700	306.4300	+0.720%	847,903	-4.190%
2021-11-17	309.9100	311.4900	304.0100	304.2400	-1.912%	1,413,386	-3.501%
2021-11-16	309.6300	311.9300	309.6300	310.1700	+0.249%	1,306,452	-5.345%
2021-11-15	311.0200	312.4996	309.1000	309.4000	-0.498%	164,891	-5.110%
2021-11-12	308.5500	311.1800	308.5500	310.9500	+0.722%	578,389	-5.583%
2021-11-11	310.0600	310.9400	308.0800	308.7200	-0.592%	589,722	-4.901%
2021-11-10	310.4400	312.3800	309.8400	310.5600	-0.270%	298,544	-5.464%
2021-11-09	309.2200	312.4100	308.5700	311.4000	+0.695%	1,324,896	-5.719%
2021-11-08	309.6200	309.9300	306.6300	309.2500	+0.272%	721,334	-5.064%
2021-11-05	308.2000	309.3900	306.9700	308.4100	+0.548%	864,190	-4.805%
2021-11-04	311.1200	311.1200	306.2400	306.7300	-1.189%	480,811	-4.284%
2021-11-03	311.0100	311.8900	308.0500	310.4200	-0.212%	695,548	-5.422%
2021-11-02	310.8900	311.2000	308.7900	311.0800	+0.452%	483,172	-5.622%
2021-11-01	311.7300	311.8900	308.9500	309.6800	-0.184%	430,578	-5.196%
2021-10-29	308.1000	310.9700	307.9500	310.2500	+0.158%	471,278	-5.370%
2021-10-28	306.0300	309.9500	305.4000	309.7600	+1.684%	464,897	-5.220%
2021-10-27	304.6100	307.9500	304.2800	304.6300	+0.151%	781,721	-3.624%
2021-10-26	303.2700	305.4600	302.4100	304.1700	+0.592%	491,039	-3.478%
2021-10-25	305.2100	306.4600	301.8800	302.3800	-0.966%	604,095	-2.907%
2021-10-22	302.3600	306.7900	301.6000	305.3300	+1.116%	546,543	-3.845%
2021-10-21	302.5700	302.9280	300.4690	301.9600	+0.296%	509,782	-2.772%
2021-10-20	294.8200	301.4700	294.8200	301.0700	+1.200%	1,056,307	-2.484%
2021-10-19	297.2000	298.7250	295.0000	297.5000	+0.030%	732,815	-1.314%
2021-10-18	294.9200	297.6000	293.9519	297.4100	+0.616%	552,686	-1.284%
2021-10-15	294.0600	295.7400	292.8700	295.5900	+1.115%	687,929	-0.677%
2021-10-14	288.0600	292.4600	287.7300	292.3300	+1.971%	798,527	+0.431%
2021-10-13	284.0000	287.1300	283.1900	286.6800	+1.136%	467,737	+2.410%
2021-10-12	283.2800	284.9600	283.0250	283.4600	+0.163%	839,160	+3.574%
2021-10-11	286.1300	286.3600	282.6000	283.0000	-0.865%	731,305	+3.742%
2021-10-08	283.4100	286.0900	282.7200	285.4700	+1.019%	682,782	+2.844%
2021-10-07	284.8800	285.2700	281.4200	282.5900	+0.021%	692,247	+3.893%
2021-10-06	277.0000	282.6200	276.1500	282.5300	+1.204%	484,937	+3.915%
2021-10-05	277.3600	281.7300	277.1100	279.1700	+0.969%	647,342	+5.165%
2021-10-04	275.3100	278.6700	274.9600	276.4900	-0.170%	1,024,774	+6.185%
2021-10-01	272.3700	277.9700	271.9250	276.9600	+2.335%	1,327,726	+6.004%
2021-09-30	274.7600	275.1400	270.6400	270.6400	-0.901%	540,162	+8.480%
2021-09-29	275.5500	276.7000	272.7500	273.1000	-0.336%	562,095	+7.503%
2021-09-28	273.7900	275.0500	271.1650	274.0200	-0.573%	647,223	+7.142%
2021-09-27	271.9800	277.4900	271.9800	275.6000	+1.164%	581,179	+6.528%
2021-09-24	270.3800	272.8200	270.3800	272.4300	+0.272%	526,064	+7.767%
2021-09-23	270.6600	273.1200	270.6600	271.6900	+0.652%	885,121	+8.061%
2021-09-22	270.6500	272.5500	268.6600	269.9300	+0.141%	1,022,388	+8.765%
2021-09-21	273.4000	274.3000	269.3700	269.5500	-0.795%	445,246	+8.919%
2021-09-20	273.5000	274.8600	268.9600	271.7100	-2.072%	653,059	+8.053%
2021-09-17	279.1600	280.5800	276.5400	277.4600	-0.861%	1,230,637	+5.813%
2021-09-16	282.3600	284.0450	279.5700	279.8700	-0.572%	1,387,906	+4.902%
2021-09-15	279.9500	284.2800	279.3250	281.4800	+0.529%	1,680,624	+4.302%
2021-09-14	281.2200	282.2900	279.7400	280.0000	-0.519%	347,952	+4.854%
2021-09-13	282.1000	284.5800	280.1900	281.4600	+0.521%	908,311	+4.310%
2021-09-10	284.3700	286.0800	280.0000	280.0000	-1.440%	1,080,296	+4.854%
2021-09-09	290.8600	290.8600	283.5000	284.0900	-2.679%	482,488	+3.344%
2021-09-08	288.0000	292.2300	286.8900	291.9100	+1.509%	888,831	+0.576%
2021-09-07	291.0300	293.6700	286.5800	287.5700	-1.392%	1,538,716	+2.093%
2021-09-03	294.9600	296.9500	290.9600	291.6300	-1.450%	1,202,474	+0.672%
2021-09-02	290.3100	296.1600	290.3100	295.9200	+1.537%	1,195,928	-0.787%
2021-09-01	280.9800	292.4400	280.9800	291.4400	+3.837%	2,918,076	+0.738%
2021-08-31	294.0000	295.2200	279.0000	280.6700	-4.391%	4,821,206	+4.603%
2021-08-30	294.2700	295.9800	292.9100	293.5600	-0.306%	521,030	+0.010%
2021-08-27	293.6600	294.8650	292.6000	294.4600	+0.773%	612,867	-0.295%
2021-08-26	293.0800	294.0000	291.7700	292.2000	-0.416%	739,940	+0.476%
2021-08-25	292.5000	294.0700	291.3600	293.4200	+0.490%	554,361	+0.058%
2021-08-24	293.2500	294.3800	291.7900	291.9900	-0.103%	501,082	+0.548%
2021-08-23	291.3400	293.0800	290.4752	292.2900	+0.699%	316,939	+0.445%
2021-08-20	290.6700	291.2000	289.2700	290.2600	-0.278%	484,580	+1.147%
2021-08-19	290.2900	292.0100	289.5001	291.0700	-0.254%	885,049	+0.866%
2021-08-18	291.3700	293.2800	291.2836	291.8100	-0.021%	595,099	+0.610%
2021-08-17	291.5500	292.3000	289.3800	291.8700	-0.338%	807,264	+0.589%
2021-08-16	292.5800	293.2700	290.4000	292.8600	+0.068%	1,012,496	+0.249%
2021-08-13	292.4500	293.3100	291.6100	292.6600	+0.120%	455,042	+0.318%
2021-08-12	291.6400	292.3100	289.8300	292.3100	-0.283%	825,473	+0.438%
2021-08-11	289.2300	293.1400	288.5925	293.1400	+1.170%	1,378,815	+0.154%
2021-08-10	286.3600	291.2850	286.0000	289.7500	+7.474%	3,009,160	+1.325%
2021-08-09	271.1600	272.5000	268.8700	269.6000	-0.798%	1,651,547	+8.898%
2021-08-06	271.4800	274.1800	271.2000	271.7700	+0.018%	530,392	+8.029%
2021-08-05	263.2900	272.0000	263.0574	271.7200	+3.662%	801,429	+8.049%
2021-08-04	266.2100	266.6600	261.6800	262.1200	-1.761%	712,833	+12.006%
2021-08-03	266.2200	269.0000	266.2200	266.8200	+0.459%	391,634	+10.033%
2021-08-02	269.2100	270.4000	265.6000	265.6000	-0.822%	432,203	+10.538%
2021-07-30	264.0000	268.2200	264.0000	267.8000	+1.432%	520,357	+9.630%
2021-07-29	261.9100	266.0000	261.9100	264.0200	+1.138%	517,604	+11.200%
2021-07-28	262.5900	263.6200	260.1600	261.0500	-0.161%	642,340	+12.465%
2021-07-27	265.4700	265.8800	260.2700	261.4700	-2.221%	1,254,361	+12.284%
2021-07-26	270.3300	271.1220	266.7750	267.4100	-1.470%	537,831	+9.790%
2021-07-23	268.8500	272.3600	268.2101	271.4000	+0.615%	335,035	+8.176%
2021-07-22	270.9000	271.0000	268.4900	269.7400	+0.137%	567,533	+8.842%
2021-07-21	267.5500	270.2000	267.5500	269.3700	+1.286%	720,707	+8.991%
2021-07-20	263.1000	268.0800	263.1000	265.9500	+1.172%	611,435	+10.393%
2021-07-19	262.9000	265.8500	259.8500	262.8700	-1.299%	687,451	+11.686%
2021-07-16	265.8200	269.3600	265.8200	266.3300	-1.110%	1,519,440	+10.235%
2021-07-15	265.6400	269.9000	265.6400	269.3200	+0.767%	541,829	+9.012%
2021-07-14	268.5800	269.9500	265.8850	267.2700	-0.462%	624,594	+9.848%
2021-07-13	270.7900	271.1500	267.9000	268.5100	-0.703%	536,952	+9.340%
2021-07-12	271.5700	272.4487	269.6000	270.4100	-1.292%	660,310	+8.572%
2021-07-09	266.4000	275.7200	265.5000	273.9500	+4.247%	1,825,502	+7.169%
2021-07-08	264.0000	266.3400	260.6750	262.7900	-7.874%	3,773,264	+11.720%
2021-07-07	281.8100	286.2300	281.6200	285.2500	+0.720%	518,235	+2.924%
2021-07-06	283.8000	283.8000	279.6300	283.2100	-0.492%	627,935	+3.665%
2021-07-02	283.5800	285.9300	283.5800	284.6100	-0.074%	500,470	+3.155%
2021-07-01	284.7300	285.8000	283.0000	284.8200	+0.512%	330,110	+3.079%
2021-06-30	284.3100	285.5300	282.1700	283.3700	-0.554%	788,026	+3.607%
2021-06-29	283.9500	285.5600	283.2600	284.9500	+0.179%	491,092	+3.032%
2021-06-28	286.4700	286.4700	283.8200	284.4400	-0.709%	530,511	+3.217%
2021-06-25	285.3500	287.9400	285.3500	286.4700	+0.456%	966,656	+2.485%
2021-06-24	284.5600	285.5300	282.7200	285.1700	+0.660%	445,970	+2.953%
2021-06-23	283.6400	284.9600	283.0000	283.3000	-0.120%	788,743	+3.632%
2021-06-22	283.9900	284.6600	282.9300	283.6400	+0.004%	490,056	+3.508%
2021-06-21	283.1600	284.3000	281.8600	283.6300	+0.707%	702,156	+3.512%
2021-06-18	284.3300	285.3900	281.4600	281.6400	-1.707%	1,428,400	+4.243%
2021-06-17	290.7100	291.1700	286.4200	286.5300	-1.288%	837,537	+2.464%
2021-06-16	292.9600	292.9600	289.4900	290.2700	-0.630%	598,275	+1.144%
2021-06-15	293.4300	293.5900	291.3400	292.1100	-0.086%	710,146	+0.507%
2021-06-14	291.9100	294.4200	290.6900	292.3600	-0.659%	1,183,821	+0.421%
2021-06-11	294.5900	295.2400	293.8100	294.3000	+0.092%	822,496	-0.241%
2021-06-10	296.5000	297.2400	293.9800	294.0300	-0.689%	605,853	-0.150%
2021-06-09	296.0500	297.6800	294.8000	296.0700	-0.030%	804,741	-0.838%
2021-06-08	295.6000	296.8500	294.4600	296.1600	+0.189%	685,261	-0.868%
2021-06-07	299.6500	299.6500	295.6000	295.6000	-0.945%	785,930	-0.680%
2021-06-04	299.6700	300.1800	297.7000	298.4200	-0.137%	872,885	-1.619%
2021-06-03	299.2500	300.7100	298.5000	298.8300	-0.257%	651,329	-1.754%
2021-06-02	300.8600	300.8600	298.7700	299.6000	-0.290%	1,192,138	-2.006%
2021-06-01	299.4500	301.1500	298.6001	300.4700	+0.937%	991,622	-2.290%
2021-05-28	294.7400	298.2900	294.7400	297.6800	+0.785%	986,015	-1.374%
2021-05-27	294.0000	296.1300	293.7700	295.3600	+0.809%	1,366,742	-0.599%
2021-05-26	294.3000	296.7500	292.2000	292.9900	-0.289%	1,349,306	+0.205%
2021-05-25	292.5000	295.9300	292.4100	293.8400	+0.345%	1,587,624	-0.085%
2021-05-24	295.5000	295.7700	292.6100	292.8300	-0.736%	901,783	+0.260%
2021-05-21	295.5000	296.7700	294.0100	295.0000	+0.453%	1,416,417	-0.478%
2021-05-20	295.5000	297.4500	291.8500	293.6700	-0.633%	1,439,637	-0.027%
2021-05-19	294.3300	298.0000	294.0000	295.5400	-0.145%	1,155,028	-0.660%
2021-05-18	297.5000	300.2400	293.5100	295.9700	-0.360%	2,326,933	-0.804%
2021-05-17	310.0000	310.0000	290.1000	297.0400	-3.874%	3,581,672	-1.161%
2021-05-14	314.0500	314.4000	308.4000	309.0100	-1.416%	3,057,602	-4.990%
2021-05-13	306.5500	315.3900	306.3400	313.4500	+2.502%	1,615,631	-6.336%
2021-05-12	308.0000	309.0300	305.6000	305.8000	-0.769%	725,822	-3.993%
2021-05-11	305.5500	309.6300	305.5000	308.1700	+0.114%	1,011,836	-4.731%
2021-05-10	305.3900	309.3900	305.3900	307.8200	+0.852%	885,432	-4.623%
2021-05-07	299.5400	306.0000	299.5400	305.2200	+3.007%	1,647,333	-3.810%
2021-05-06	293.9500	296.9900	292.5800	296.3100	+0.598%	839,254	-0.918%
2021-05-05	295.6300	297.0000	293.3900	294.5500	+0.139%	671,629	-0.326%
2021-05-04	292.1500	295.9500	292.1500	294.1400	+0.218%	1,063,809	-0.187%
2021-05-03	294.9400	295.3700	292.4100	293.5000	+0.441%	539,889	+0.031%
2021-04-30	294.0200	295.6767	291.0300	292.2100	-0.838%	1,248,334	+0.472%
2021-04-29	297.0000	297.6100	293.9100	294.6800	-0.132%	838,154	-0.370%
2021-04-28	299.3800	300.9899	294.6100	295.0700	-1.453%	1,617,101	-0.502%
2021-04-27	300.1500	301.1500	299.4100	299.4200	-0.492%	1,325,005	-1.947%
2021-04-26	303.0800	304.9900	300.3900	300.9000	-0.239%	2,266,569	-2.429%
2021-04-23	297.8600	302.0200	296.7800	301.6200	+1.699%	2,842,293	-2.662%
2021-04-22	296.1000	300.0450	296.0000	296.5800	-0.359%	1,819,502	-1.008%
2021-04-21	295.1300	299.7000	294.7900	297.6500	+0.728%	2,331,221	-1.364%
2021-04-20	291.1200	299.5150	290.9900	295.5000	+15.250%	7,560,223	-0.646%
2021-04-19	256.9200	259.6100	255.7100	256.4000	-0.431%	1,352,200	+14.505%
2021-04-16	259.0600	260.2000	257.0035	257.5100	-0.437%	1,474,240	+14.011%
2021-04-15	261.9900	262.6300	258.3100	258.6400	-0.878%	1,429,944	+13.513%
2021-04-14	260.1500	262.1400	259.9600	260.9300	+0.300%	1,028,186	+12.517%
2021-04-13	261.6400	263.7750	259.0400	260.1500	-1.361%	1,599,395	+12.854%
2021-04-12	261.8400	264.8300	260.4100	263.7400	+0.587%	1,209,975	+11.318%
2021-04-09	263.3500	263.5700	261.1400	262.2000	0.000%	1,387,293	+11.972%
2021-04-08	262.0700	264.0200	261.2500	262.2000	-0.686%	1,113,661	+11.972%
2021-04-07	262.9200	264.4900	261.7766	264.0100	+0.502%	459,089	+11.204%
2021-04-06	267.0000	267.5600	261.6100	262.6900	-1.533%	1,616,891	+11.763%
2021-04-05	268.3200	269.4900	266.7800	266.7800	-0.075%	1,249,275	+10.049%
2021-04-01	264.3300	267.6050	263.3000	266.9800	+1.159%	1,138,241	+9.967%
2021-03-31	259.3100	264.7200	259.3100	263.9200	+1.652%	1,683,973	+11.242%
2021-03-30	255.0500	260.0000	255.0500	259.6300	+1.724%	1,099,807	+13.080%
2021-03-29	252.8100	257.6200	252.4000	255.2300	+0.635%	2,975,696	+15.030%
2021-03-26	253.8500	255.0000	250.7800	253.6200	+0.364%	1,951,325	+15.760%
2021-03-25	251.9400	255.3300	250.4300	252.7000	-0.555%	2,669,335	+16.181%
2021-03-24	246.6300	255.0000	246.4000	254.1100	+2.941%	2,468,827	+15.537%
2021-03-23	249.0800	252.0300	246.4300	246.8500	-0.899%	3,398,483	+18.935%
2021-03-22	259.1700	260.2900	248.0100	249.0900	+11.122%	9,592,227	+17.865%
2021-03-19	223.3400	226.5500	219.5200	224.1600	+0.376%	1,671,408	+30.973%
2021-03-18	222.1100	227.8400	222.1100	223.3200	+0.103%	718,454	+31.466%
2021-03-17	219.5700	225.5000	216.4200	223.0900	+1.497%	721,883	+31.602%
2021-03-16	220.3400	220.6550	215.8400	219.8000	-0.005%	677,673	+33.571%
2021-03-15	215.6400	219.9900	215.2900	219.8100	+1.976%	542,113	+33.565%
2021-03-12	215.4800	216.3200	213.8600	215.5500	+0.321%	467,790	+36.205%
2021-03-11	215.3600	216.0000	214.1800	214.8600	+0.280%	422,227	+36.642%
2021-03-10	214.4900	216.7900	212.6900	214.2600	+0.700%	573,699	+37.025%
2021-03-09	211.0800	214.7900	211.0800	212.7700	+1.045%	579,311	+37.985%
2021-03-08	213.2800	215.5300	209.8100	210.5700	-0.529%	721,011	+39.426%
2021-03-05	203.2100	212.1800	199.1400	211.6900	+5.156%	871,197	+38.689%
2021-03-04	206.6100	207.4700	197.0300	201.3100	-2.908%	1,054,262	+45.840%
2021-03-03	209.7100	210.7700	206.2950	207.3400	-1.332%	775,456	+41.598%
2021-03-02	215.1500	216.1800	210.0100	210.1400	-2.771%	970,434	+39.712%
2021-03-01	215.1200	218.7200	214.1700	216.1300	+1.785%	620,539	+35.840%
2021-02-26	214.3200	215.7300	210.6650	212.3400	-0.548%	536,101	+38.264%
2021-02-25	218.0400	219.8900	212.2200	213.5100	-2.422%	466,550	+37.506%
2021-02-24	212.5200	219.9700	212.0000	218.8100	+2.911%	738,442	+34.176%
2021-02-23	214.5000	214.6100	209.6100	212.6200	-0.505%	572,213	+38.082%
2021-02-22	211.7300	216.4300	211.1328	213.7000	+0.522%	531,274	+37.384%
2021-02-19	207.1900	214.0000	206.5550	212.5900	+2.949%	565,565	+38.102%
2021-02-18	209.2500	209.2500	203.9500	206.5000	-1.596%	628,173	+42.174%
2021-02-17	209.5000	210.6400	206.5200	209.8500	-0.611%	462,466	+39.905%
2021-02-16	210.7200	212.6000	207.1400	211.1400	+0.874%	954,543	+39.050%
2021-02-12	207.6300	211.2500	207.6300	209.3100	-0.024%	668,273	+40.266%
2021-02-11	207.0200	210.5300	206.1747	209.3600	+1.331%	456,720	+40.232%
2021-02-10	204.2000	207.2800	203.5000	206.6100	+1.788%	773,428	+42.099%
2021-02-09	203.8100	204.9033	200.3400	202.9800	-0.476%	724,370	+44.640%
2021-02-08	209.4600	209.7300	202.0250	203.9500	-2.500%	907,124	+43.952%
2021-02-05	213.5600	213.5600	208.2800	209.1800	-0.863%	672,668	+40.353%
2021-02-04	211.1000	212.4000	208.4000	211.0000	-0.047%	447,311	+39.142%
2021-02-03	211.9100	212.7199	210.1417	211.1000	-0.607%	424,050	+39.076%
2021-02-02	207.5600	213.5800	206.9850	212.3900	+3.433%	588,163	+38.232%
2021-02-01	204.8100	206.5959	203.5400	205.3400	+1.317%	551,641	+42.978%
2021-01-29	205.4500	208.4600	201.7600	202.6700	-2.553%	895,526	+44.861%
2021-01-28	203.2200	210.2500	201.9100	207.9800	+3.211%	710,578	+41.163%
2021-01-27	208.1000	209.3076	198.1800	201.5100	-4.701%	1,348,313	+45.695%
2021-01-26	219.4100	220.2300	211.1600	211.4500	-3.071%	998,320	+38.846%
2021-01-25	217.8000	218.8400	211.1800	218.1500	+0.262%	1,003,172	+34.582%
2021-01-22	219.2600	223.5900	215.0900	217.5800	+2.155%	1,857,573	+34.934%
2021-01-21	214.8800	218.2700	210.7800	212.9900	-1.252%	865,590	+37.842%
2021-01-20	212.3600	216.5400	212.3600	215.6900	+1.904%	538,186	+36.117%
2021-01-19	214.0600	216.5600	211.1400	211.6600	-0.536%	705,560	+38.708%
2021-01-15	211.7500	213.6300	209.7200	212.8000	+0.132%	664,455	+37.965%
2021-01-14	214.8100	215.6700	212.1100	212.5200	-0.608%	401,700	+38.147%
2021-01-13	214.4100	216.5000	213.0400	213.8200	-0.154%	507,252	+37.307%
2021-01-12	213.2400	216.0000	210.8458	214.1500	-0.042%	761,185	+37.095%
2021-01-11	215.2900	218.9900	213.9200	214.2400	-1.122%	725,332	+37.038%
2021-01-08	216.2700	222.6299	215.9100	216.6700	+0.487%	999,459	+35.501%
2021-01-07	212.6500	218.5000	211.5500	215.6200	+2.277%	1,252,169	+36.161%
2021-01-06	204.2800	212.2800	204.2800	210.8200	+3.318%	715,657	+39.261%
2021-01-05	200.0300	205.0950	200.0000	204.0500	+1.528%	662,217	+43.881%
2021-01-04	205.2800	207.2300	199.5500	200.9800	-1.543%	746,778	+46.079%
2020-12-31	202.3500	204.5300	201.3700	204.1300	+1.371%	383,058	+43.825%
2020-12-30	200.1100	202.0000	200.1100	201.3700	+0.791%	636,829	+45.796%
2020-12-29	201.1800	203.3000	199.5200	199.7900	-0.646%	368,829	+46.949%
2020-12-28	201.9000	202.7500	200.1500	201.0900	+0.681%	664,573	+45.999%
2020-12-24	199.2200	200.2700	197.0500	199.7300	+0.256%	385,713	+46.993%
2020-12-23	196.8000	200.5900	196.3800	199.2200	+1.658%	826,395	+47.370%
2020-12-22	197.0600	198.2000	195.8700	195.9700	-0.945%	542,496	+49.814%
2020-12-21	194.7900	199.6800	194.3200	197.8400	+0.111%	837,760	+48.398%
2020-12-18	196.7700	198.4999	194.4400	197.6200	+0.509%	1,580,345	+48.563%
2020-12-17	193.0800	198.9700	193.0800	196.6200	+2.146%	1,095,392	+49.318%
2020-12-16	192.0800	193.7100	190.9100	192.4900	-0.067%	709,016	+52.522%
2020-12-15	193.0900	194.4700	190.6400	192.6200	+0.312%	730,738	+52.419%
2020-12-14	197.7100	198.1900	192.0100	192.0200	-2.315%	952,491	+52.896%
2020-12-11	193.9300	197.4400	192.9200	196.5700	+0.831%	789,306	+49.356%
2020-12-10	196.1000	196.1700	193.1300	194.9500	-0.965%	557,788	+50.598%
2020-12-09	195.8300	197.5900	195.2900	196.8500	+0.696%	590,338	+49.144%
2020-12-08	194.0400	197.1600	193.7000	195.4900	+0.123%	745,305	+50.182%
2020-12-07	193.5600	197.0600	193.3400	195.2500	+0.541%	1,028,826	+50.366%
2020-12-04	189.1000	194.2300	189.1000	194.2000	+2.697%	786,664	+51.179%
2020-12-03	190.0000	192.2900	187.3800	189.1000	-0.143%	1,072,137	+55.256%
2020-12-02	188.0000	192.5500	188.0000	189.3700	+1.213%	1,367,728	+55.035%
2020-12-01	187.7500	189.5900	186.7600	187.1000	+0.500%	622,689	+56.916%
2020-11-30	190.6900	191.9500	185.8500	186.1700	-1.757%	1,118,353	+57.700%
2020-11-27	189.9900	190.5500	188.5150	189.5000	-0.053%	382,813	+54.929%
2020-11-25	189.5600	190.0900	186.3600	189.6000	-0.116%	806,074	+54.847%
2020-11-24	188.0000	190.0050	186.1400	189.8200	+1.922%	861,327	+54.668%
2020-11-23	189.4100	190.3200	185.3200	186.2400	-1.173%	1,160,815	+57.641%
2020-11-20	188.5900	190.6900	186.9100	188.4500	-0.323%	767,075	+55.792%
2020-11-19	187.0200	189.7900	185.1900	189.0600	+0.270%	725,216	+55.289%
2020-11-18	191.5800	193.0350	188.4200	188.5500	-1.576%	716,184	+55.709%
2020-11-17	186.8200	192.7400	185.6300	191.5700	+1.720%	1,095,196	+53.255%
2020-11-16	189.2900	189.6700	185.5300	188.3300	+0.674%	943,223	+55.891%
2020-11-13	187.0000	189.3800	186.3500	187.0700	+0.284%	748,582	+56.941%
2020-11-12	186.8600	188.3400	185.1900	186.5400	-0.787%	755,809	+57.387%
2020-11-11	188.8400	189.8100	185.3600	188.0200	+0.122%	694,195	+56.148%
2020-11-10	184.1700	189.1600	175.4500	187.7900	+1.888%	1,473,855	+56.340%
2020-11-09	189.8500	195.5000	183.8900	184.3100	+0.480%	1,515,147	+59.291%
2020-11-06	183.4100	185.2683	182.9000	183.4300	-0.098%	477,346	+60.056%
2020-11-05	182.2100	185.2800	181.6300	183.6100	+2.221%	662,637	+59.899%
2020-11-04	185.0000	186.9300	179.0600	179.6200	-2.125%	1,292,224	+63.451%
2020-11-03	180.4300	186.1400	180.0400	183.5200	+3.032%	1,135,117	+59.977%
2020-11-02	178.9500	180.6200	176.1800	178.1200	+1.124%	797,320	+64.827%
2020-10-30	174.0000	176.3600	173.0400	176.1400	+0.531%	630,328	+66.680%
2020-10-29	172.7600	178.5100	171.8250	175.2100	+1.125%	814,083	+67.565%
2020-10-28	172.9600	175.1200	171.8900	173.2600	-1.641%	899,815	+69.451%
2020-10-27	180.4200	180.5972	175.2400	176.1500	-2.025%	876,690	+66.670%
2020-10-26	181.9400	182.3200	177.6300	179.7900	-2.532%	1,123,470	+63.296%
2020-10-23	182.6800	185.8050	182.6800	184.4600	+1.185%	608,112	+59.162%
2020-10-22	182.3400	185.2500	180.5000	182.3000	+0.121%	945,541	+61.048%
2020-10-21	180.8600	184.9800	180.8600	182.0800	+0.121%	897,861	+61.242%
2020-10-20	180.7200	185.5700	180.5100	181.8600	+1.264%	673,968	+61.437%
2020-10-19	180.5500	186.4400	178.8800	179.5900	+0.324%	1,409,082	+63.478%
2020-10-16	183.7200	185.9500	178.3600	179.0100	-2.717%	2,184,345	+64.008%
2020-10-15	182.8200	184.6800	182.1300	184.0100	-0.211%	716,732	+59.551%
2020-10-14	183.7600	184.8400	182.5400	184.4000	+0.859%	516,185	+59.214%
2020-10-13	183.2600	185.0100	180.6700	182.8300	-0.387%	597,632	+60.581%
2020-10-12	186.9100	188.6100	183.2300	183.5400	-1.661%	832,941	+59.960%
2020-10-09	185.7100	187.1500	183.6700	186.6400	+1.402%	768,835	+57.303%
2020-10-08	183.8200	185.2500	183.5700	184.0600	+0.371%	537,334	+59.508%
2020-10-07	180.3600	184.8100	180.2200	183.3800	+2.105%	733,649	+60.099%
2020-10-06	182.9500	182.9500	178.9500	179.6000	-0.867%	1,045,813	+63.469%
2020-10-05	182.2600	183.1050	179.5900	181.1700	+0.138%	1,076,232	+62.052%
2020-10-02	177.5700	183.7050	176.5300	180.9200	+0.819%	1,068,217	+62.276%
2020-10-01	182.2400	183.9300	178.4700	179.4500	-0.763%	862,057	+63.605%
2020-09-30	184.1500	185.2800	180.0800	180.8300	-1.061%	866,013	+62.357%
2020-09-29	185.4100	185.8100	182.7300	182.7700	-1.141%	468,972	+60.634%
2020-09-28	185.2500	186.5200	182.0950	184.8800	+0.823%	507,492	+58.800%
2020-09-25	181.2700	185.1100	181.2200	183.3700	+0.334%	498,776	+60.108%
2020-09-24	179.7000	184.9700	178.6200	182.7600	+1.185%	524,108	+60.642%
2020-09-23	182.6500	184.5800	179.7200	180.6200	-0.254%	574,960	+62.546%
2020-09-22	181.0000	182.3050	179.7700	181.0800	+0.305%	514,277	+62.133%
2020-09-21	178.6300	180.8399	175.4100	180.5300	-1.263%	1,011,843	+62.627%
2020-09-18	184.3500	184.9400	181.8800	182.8400	-0.921%	1,423,259	+60.572%
2020-09-17	184.4700	187.0500	183.2000	184.5400	-1.130%	831,889	+59.093%
2020-09-16	189.1500	189.5800	186.0100	186.6500	-0.400%	742,633	+57.294%
2020-09-15	188.0000	188.6190	186.2400	187.4000	+0.096%	527,739	+56.665%
2020-09-14	188.1800	188.1800	185.1395	187.2200	+0.623%	647,871	+56.816%
2020-09-11	185.5600	187.4700	184.8400	186.0600	+0.481%	1,066,867	+57.793%
2020-09-10	184.1100	187.1900	182.4400	185.1700	-0.162%	1,680,698	+58.552%
2020-09-09	186.2200	200.0000	184.6700	185.4700	+0.162%	1,448,162	+58.295%
2020-09-08	185.4100	187.5200	183.1400	185.1700	-1.505%	920,895	+58.552%
2020-09-04	189.2200	190.8400	184.8000	188.0000	-0.329%	1,026,074	+56.165%
2020-09-03	193.6200	194.6800	186.1100	188.6200	-2.663%	1,436,073	+55.652%
2020-09-02	184.5400	199.0000	183.8900	193.7800	+5.144%	2,674,270	+51.507%
2020-09-01	181.7900	184.4200	181.5782	184.3000	+1.241%	626,324	+59.300%
2020-08-31	184.0900	184.6450	180.9200	182.0400	-1.199%	708,992	+61.278%
2020-08-28	182.5100	184.5400	180.4900	184.2500	+0.992%	580,815	+59.343%
2020-08-27	184.3100	186.1300	182.2900	182.4400	-0.404%	487,170	+60.924%
2020-08-26	183.4800	184.9418	182.0400	183.1800	-0.435%	640,143	+60.274%
2020-08-25	184.5600	184.5600	182.0550	183.9800	+0.212%	487,433	+59.577%
2020-08-24	182.5000	183.7500	181.4700	183.5900	+0.443%	402,267	+59.916%
2020-08-21	181.3500	183.8100	180.6200	182.7800	+1.084%	715,530	+60.625%
2020-08-20	179.7800	182.1100	178.5600	180.8200	+0.039%	416,128	+62.366%
2020-08-19	182.9400	183.8700	180.5700	180.7500	-0.856%	603,235	+62.429%
2020-08-18	184.6900	185.4600	181.6200	182.3100	-1.208%	751,920	+61.039%
2020-08-17	183.2300	186.5999	182.4200	184.5400	+0.332%	608,575	+59.093%
2020-08-14	182.9700	185.2600	182.3950	183.9300	+0.437%	653,625	+59.621%
2020-08-13	183.9800	184.7500	181.7201	183.1300	-0.494%	793,841	+60.318%
2020-08-12	184.7900	187.8000	183.5500	184.0400	-0.239%	1,014,341	+59.525%
2020-08-11	185.4400	187.5300	184.0100	184.4800	-0.005%	1,064,482	+59.145%
2020-08-10	187.6700	188.3400	182.3250	184.4900	-1.363%	1,217,090	+59.136%
2020-08-07	184.6800	189.4000	183.1200	187.0400	+0.874%	1,338,979	+56.966%
2020-08-06	175.8300	195.4700	175.8300	185.4200	+5.000%	3,685,594	+58.338%
2020-08-05	171.8300	176.8300	171.8300	176.5900	+2.217%	948,989	+66.255%
2020-08-04	174.7200	176.5700	170.4200	172.7600	-2.174%	1,621,640	+69.941%
2020-08-03	177.2700	178.9999	173.0000	176.6000	+2.764%	3,068,922	+66.246%
2020-07-31	155.7600	184.1600	152.1800	171.8500	+9.675%	4,243,976	+70.841%
2020-07-30	156.8000	157.8300	155.0400	156.6900	-1.304%	949,020	+87.370%
2020-07-29	154.6000	159.2300	154.6000	158.7600	+2.518%	584,247	+84.927%
2020-07-28	156.2000	156.5300	154.0900	154.8600	-1.042%	513,877	+89.584%
2020-07-27	154.5400	157.8800	153.9300	156.4900	+1.157%	700,352	+87.609%
2020-07-24	155.3300	156.8900	154.3000	154.7000	-0.277%	609,251	+89.780%
2020-07-23	155.8600	156.6100	154.1300	155.1300	-0.787%	657,998	+89.254%
2020-07-22	155.6700	158.1000	155.6700	156.3600	+0.179%	548,149	+87.765%
2020-07-21	156.8000	158.3399	155.4500	156.0800	+0.006%	704,894	+88.102%
2020-07-20	159.6500	160.4400	153.8300	156.0700	-2.639%	1,048,024	+88.114%
2020-07-17	160.6900	163.6000	155.7600	160.3000	+1.187%	1,873,775	+83.150%
2020-07-16	155.4300	158.8500	154.8800	158.4200	+1.799%	1,346,489	+85.324%
2020-07-15	155.3600	156.2800	153.0500	155.6200	+1.812%	885,809	+88.658%
2020-07-14	147.1100	153.5800	147.1000	152.8500	+3.326%	1,153,645	+92.077%
2020-07-13	144.8300	150.0300	144.7900	147.9300	+2.915%	1,184,562	+98.465%
2020-07-10	143.0700	144.8300	142.0299	143.7400	+0.630%	674,870	+104.251%
2020-07-09	146.1800	146.3400	142.4000	142.8400	-2.784%	905,956	+105.538%
2020-07-08	145.5700	147.2500	144.6800	146.9300	+1.233%	763,701	+99.816%
2020-07-07	147.3000	148.6600	144.7800	145.1400	-2.322%	973,495	+102.281%
2020-07-06	149.7000	150.5100	147.5300	148.5900	+0.958%	787,062	+97.584%
2020-07-02	146.9200	149.2900	146.2039	147.1800	+1.784%	736,350	+99.477%
2020-07-01	149.9100	151.2400	144.1500	144.6000	-3.142%	1,276,473	+103.036%
2020-06-30	147.4200	150.0300	146.7500	149.2900	+1.118%	751,110	+96.658%
2020-06-29	146.9400	148.6600	144.5900	147.6400	+1.325%	872,516	+98.855%
2020-06-26	147.1600	148.6200	145.4100	145.7100	-1.066%	1,531,519	+101.489%

document.getElementById("W8WGL0").onerror = function(){this.style.display='none';}; .dark-mode .kh2ldM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kh2ldM{ color: #333333; background-color: white; border: 2px solid #333333; }KSUKansas City Southernstock NYSE

KSU
Kansas City Southern
stock NYSE