Kansas City Southern (KSU) Historical Stock Data
293.79 ↑0.20 (0.07%)
As of December 13, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, KSU is down -0.22% a day on average. There have been 12 days where Kansas City Southern closed green and 18 days where KSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 293.89 | 293.59 | ↓$0.30 (-0.10%) | 289.03 | 297.00 | 32.02M |
| 2021-12-10 | 296.79 | 298.64 | ↑$1.85 (0.62%) | 294.50 | 299.46 | 4.57M |
| 2021-12-09 | 297.43 | 297.13 | ↓$0.30 (-0.10%) | 294.08 | 298.68 | 3.30M |
| 2021-12-08 | 299.00 | 297.24 | ↓$1.76 (-0.59%) | 294.72 | 300.99 | 3.68M |
| 2021-12-07 | 298.54 | 299.98 | ↑$1.44 (0.48%) | 298.54 | 302.60 | 1.16M |
| 2021-12-06 | 290.10 | 296.25 | ↑$6.15 (2.12%) | 290.10 | 296.81 | 822.16K |
| 2021-12-03 | 291.53 | 287.95 | ↓$3.58 (-1.23%) | 286.02 | 292.09 | 1.41M |
| 2021-12-02 | 287.91 | 290.71 | ↑$2.80 (0.97%) | 287.54 | 291.61 | 1.31M |
| 2021-12-01 | 295.20 | 287.54 | ↓$7.66 (-2.59%) | 287.44 | 295.77 | 1.05M |
| 2021-11-30 | 294.00 | 290.85 | ↓$3.15 (-1.07%) | 290.85 | 295.76 | 1.87M |
| 2021-11-29 | 296.23 | 296.19 | ↓$0.04 (-0.01%) | 296.00 | 299.07 | 777.78K |
| 2021-11-26 | 299.00 | 294.93 | ↓$4.07 (-1.36%) | 294.76 | 300.14 | 669.52K |
| 2021-11-24 | 304.46 | 304.16 | ↓$0.30 (-0.10%) | 303.08 | 305.61 | 634.45K |
| 2021-11-23 | 302.09 | 305.13 | ↑$3.04 (1.01%) | 301.33 | 305.73 | 570.51K |
| 2021-11-22 | 303.91 | 301.49 | ↓$2.42 (-0.80%) | 301.09 | 305.28 | 449.41K |
| 2021-11-19 | 307.28 | 304.49 | ↓$2.79 (-0.91%) | 303.73 | 307.28 | 491.97K |
| 2021-11-18 | 305.01 | 306.43 | ↑$1.42 (0.47%) | 301.61 | 307.31 | 847.90K |
| 2021-11-17 | 309.91 | 304.24 | ↓$5.67 (-1.83%) | 304.01 | 311.49 | 1.41M |
| 2021-11-16 | 309.63 | 310.17 | ↑$0.54 (0.17%) | 309.63 | 311.93 | 774.82K |
| 2021-11-15 | 311.02 | 309.40 | ↓$1.62 (-0.52%) | 309.10 | 312.50 | 163.01K |
| 2021-11-12 | 308.55 | 310.95 | ↑$2.40 (0.78%) | 308.55 | 311.18 | 578.36K |
| 2021-11-11 | 310.06 | 308.72 | ↓$1.34 (-0.43%) | 308.08 | 310.94 | 558.71K |
| 2021-11-10 | 310.44 | 310.56 | ↑$0.12 (0.04%) | 309.84 | 312.38 | 298.54K |
| 2021-11-09 | 309.22 | 311.40 | ↑$2.18 (0.70%) | 308.57 | 312.41 | 712.73K |
| 2021-11-08 | 309.62 | 309.25 | ↓$0.37 (-0.12%) | 306.75 | 309.87 | 721.32K |
| 2021-11-05 | 308.20 | 308.41 | ↑$0.21 (0.07%) | 307.33 | 309.39 | 864.19K |
| 2021-11-04 | 311.12 | 306.73 | ↓$4.39 (-1.41%) | 306.24 | 311.12 | 473.48K |
| 2021-11-03 | 311.01 | 310.42 | ↓$0.59 (-0.19%) | 308.05 | 311.89 | 664.51K |
| 2021-11-02 | 310.89 | 311.08 | ↑$0.19 (0.06%) | 308.79 | 311.20 | 483.17K |
| 2021-11-01 | 311.73 | 309.68 | ↓$2.05 (-0.66%) | 308.95 | 311.89 | 430.58K |
Create an account or log in to view more rows.
$KSU nothing drops
$KSU eyeing for a scalp
$KSU holy fuck
$KSU no pain no gain
$KSU come on I wana jump up and down
$KSU oh my!
$KSU I like the stock!
$KSU Buy it up so it crashes harder in the next two trading days
$KSU weak
$KSU who here can't stand the CEO?