Kansas City Southern (KSU)
NYSE: KSU
· Real-Time Price · USD
293.59
-5.05 (-1.69%)
At close: Apr 24, 2025, 3:47 PM
KSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2021 | 293.89 | 297.00 | 289.03 | 293.59 | 293.59 | -1.69% | 40,684,807 |
| Dec 10, 2021 | 296.79 | 299.46 | 294.50 | 298.64 | 298.64 | 0.51% | 4,582,757 |
| Dec 9, 2021 | 297.43 | 298.68 | 294.08 | 297.13 | 297.13 | -0.04% | 3,316,469 |
| Dec 8, 2021 | 299.00 | 300.98 | 294.71 | 297.24 | 297.24 | -0.91% | 4,143,242 |
| Dec 7, 2021 | 298.54 | 302.60 | 298.54 | 299.98 | 299.98 | 1.26% | 1,161,088 |
| Dec 6, 2021 | 290.10 | 296.81 | 290.10 | 296.25 | 296.25 | 2.88% | 941,639 |
| Dec 3, 2021 | 291.53 | 291.53 | 286.02 | 287.95 | 287.95 | -0.95% | 1,426,240 |
| Dec 2, 2021 | 287.91 | 291.61 | 287.54 | 290.71 | 290.71 | 1.10% | 1,313,452 |
| Dec 1, 2021 | 295.20 | 295.77 | 287.40 | 287.54 | 287.54 | -1.14% | 1,054,400 |
| Nov 30, 2021 | 294.00 | 295.76 | 290.85 | 290.85 | 290.85 | -1.80% | 1,872,475 |
| Nov 29, 2021 | 296.23 | 299.07 | 296.00 | 296.19 | 296.19 | 0.43% | 862,584 |
| Nov 26, 2021 | 299.00 | 300.14 | 294.76 | 294.93 | 294.93 | -3.03% | 672,976 |
| Nov 24, 2021 | 304.46 | 305.61 | 303.08 | 304.16 | 304.16 | -0.32% | 813,317 |
| Nov 23, 2021 | 302.09 | 305.73 | 301.33 | 305.13 | 305.13 | 1.21% | 573,641 |
| Nov 22, 2021 | 303.91 | 305.28 | 301.09 | 301.49 | 301.49 | -0.99% | 449,414 |
| Nov 19, 2021 | 307.28 | 307.28 | 303.73 | 304.49 | 304.49 | -0.63% | 600,544 |
| Nov 18, 2021 | 305.01 | 307.31 | 301.57 | 306.43 | 306.43 | 0.72% | 847,903 |
| Nov 17, 2021 | 309.91 | 311.49 | 304.01 | 304.24 | 304.24 | -1.91% | 1,413,386 |
| Nov 16, 2021 | 309.63 | 311.93 | 309.63 | 310.17 | 310.17 | 0.25% | 1,306,452 |
| Nov 15, 2021 | 311.02 | 312.50 | 309.10 | 309.40 | 309.40 | -0.50% | 164,891 |