KSU Quote, Trading Chart, Kansas City Southern

home / stock / ksu / ksu quote

Stock Information
Company Name: Kansas City Southern
Stock Symbol: KSU
Market: NYSE
Website: kcsouthern.com
Menu
KSU KSU Quote KSU Short KSU News KSU Articles KSU Message Board
Get KSU Alerts

News, Short Squeeze, Breakout and More Instantly...
KSU Quote
Last:$293.59
Change Percent:-1.69%
Open:$293.89
Previous Close:$293.59
High:$297
Low:$289.03
Volume:39,735,976
Last Trade Date Time:12/13/2021 04:57:12 pm
Quotes are delayed by 15 to 20 minutes.
KSU Chart
Last Twenty Trading Days
Date:2021-12-13
Open:$293.89
Close:$293.59
High:$297
Low:$289.03
Volume:39,735,976
Date:2021-12-10
Open:$296.79
Close:$298.64
High:$299.46
Low:$294.5
Volume:4,582,757
Date:2021-12-09
Open:$297.43
Close:$297.13
High:$298.675
Low:$294.08
Volume:3,316,448
Date:2021-12-08
Open:$299
Close:$297.24
High:$300.985
Low:$294.71
Volume:4,121,535
Date:2021-12-07
Open:$298.54
Close:$299.98
High:$302.6
Low:$298.54
Volume:1,159,104
Date:2021-12-06
Open:$290.1
Close:$296.25
High:$296.81
Low:$290.1
Volume:941,429
Date:2021-12-03
Open:$291.53
Close:$287.95
High:$291.53
Low:$286.02
Volume:1,409,020
Date:2021-12-02
Open:$287.91
Close:$290.71
High:$291.61
Low:$287.54
Volume:1,313,452
Date:2021-12-01
Open:$295.2
Close:$287.54
High:$295.77
Low:$287.4
Volume:1,054,348
Date:2021-11-30
Open:$294
Close:$290.85
High:$295.76
Low:$290.85
Volume:1,871,316
Date:2021-11-29
Open:$296.23
Close:$296.19
High:$299.07
Low:$296
Volume:862,328
Date:2021-11-26
Open:$299
Close:$294.93
High:$300.14
Low:$294.76
Volume:672,976
Date:2021-11-25
Open:$304.46
Close:$304.16
High:$305.61
Low:$303.08
Volume:813,317
Date:2021-11-24
Open:$304.46
Close:$304.16
High:$305.61
Low:$303.08
Volume:811,740
Date:2021-11-23
Open:$302.09
Close:$305.13
High:$305.73
Low:$301.33
Volume:573,641
Date:2021-11-22
Open:$303.91
Close:$301.49
High:$305.28
Low:$301.09
Volume:449,340
Date:2021-11-19
Open:$307.28
Close:$304.49
High:$307.28
Low:$303.73
Volume:600,528
Date:2021-11-18
Open:$305.01
Close:$306.43
High:$307.31
Low:$301.57
Volume:847,903
Date:2021-11-17
Open:$309.91
Close:$304.24
High:$311.49
Low:$304.01
Volume:1,412,066
Date:2021-11-16
Open:$309.63
Close:$310.17
High:$311.93
Low:$309.63
Volume:1,290,877