QQQ   346.99 (-1.79%)
AAPL   160.08 (-0.95%)
MSFT   292.01 (-1.47%)
FB   303.43 (-1.71%)
GOOGL   2,563.26 (-2.02%)
AMZN   2,807.43 (-2.89%)
TSLA   926.94 (-0.33%)
NVDA   225.54 (-3.50%)
BABA   119.21 (-0.96%)
NIO   23.99 (-3.54%)
AMD   112.25 (-3.67%)
CGC   7.30 (-1.35%)
MU   81.47 (-1.78%)
GE   90.74 (-6.37%)
T   26.40 (+0.23%)
F   19.96 (-2.11%)
DIS   136.09 (-1.00%)
AMC   16.39 (-1.50%)
PFE   52.58 (+2.02%)
ACB   4.18 (-3.24%)
BA   203.00 (-0.59%)
QQQ   346.99 (-1.79%)
AAPL   160.08 (-0.95%)
MSFT   292.01 (-1.47%)
FB   303.43 (-1.71%)
GOOGL   2,563.26 (-2.02%)
AMZN   2,807.43 (-2.89%)
TSLA   926.94 (-0.33%)
NVDA   225.54 (-3.50%)
BABA   119.21 (-0.96%)
NIO   23.99 (-3.54%)
AMD   112.25 (-3.67%)
CGC   7.30 (-1.35%)
MU   81.47 (-1.78%)
GE   90.74 (-6.37%)
T   26.40 (+0.23%)
F   19.96 (-2.11%)
DIS   136.09 (-1.00%)
AMC   16.39 (-1.50%)
PFE   52.58 (+2.02%)
ACB   4.18 (-3.24%)
BA   203.00 (-0.59%)
QQQ   346.99 (-1.79%)
AAPL   160.08 (-0.95%)
MSFT   292.01 (-1.47%)
FB   303.43 (-1.71%)
GOOGL   2,563.26 (-2.02%)
AMZN   2,807.43 (-2.89%)
TSLA   926.94 (-0.33%)
NVDA   225.54 (-3.50%)
BABA   119.21 (-0.96%)
NIO   23.99 (-3.54%)
AMD   112.25 (-3.67%)
CGC   7.30 (-1.35%)
MU   81.47 (-1.78%)
GE   90.74 (-6.37%)
T   26.40 (+0.23%)
F   19.96 (-2.11%)
DIS   136.09 (-1.00%)
AMC   16.39 (-1.50%)
PFE   52.58 (+2.02%)
ACB   4.18 (-3.24%)
BA   203.00 (-0.59%)
QQQ   346.99 (-1.79%)
AAPL   160.08 (-0.95%)
MSFT   292.01 (-1.47%)
FB   303.43 (-1.71%)
GOOGL   2,563.26 (-2.02%)
AMZN   2,807.43 (-2.89%)
TSLA   926.94 (-0.33%)
NVDA   225.54 (-3.50%)
BABA   119.21 (-0.96%)
NIO   23.99 (-3.54%)
AMD   112.25 (-3.67%)
CGC   7.30 (-1.35%)
MU   81.47 (-1.78%)
GE   90.74 (-6.37%)
T   26.40 (+0.23%)
F   19.96 (-2.11%)
DIS   136.09 (-1.00%)
AMC   16.39 (-1.50%)
PFE   52.58 (+2.02%)
ACB   4.18 (-3.24%)
BA   203.00 (-0.59%)
NYSE:KSU

Kansas City Southern Stock Chart and Price History

Notice: This company has been marked as potentially delisted and may not be actively trading.
$293.59
0.00 (0.00%)
(As of 12/13/2021)
Add
Compare
Today's Range
$289.03
$297.00
50-Day Range
$287.54
$311.40
52-Week Range
$190.64
$315.39
Volume
40.68 million shs
Average Volume
1.25 million shs
Market Capitalization
$26.71 billion
P/E Ratio
287.84
Dividend Yield
0.74%
Beta
1.1

Kansas City Southern (NYSE KSU) Stock Chart for Tuesday, January, 25, 2022

Charts Provided by TradingView.

Kansas City Southern (NYSE:KSU) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/24/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/21/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/20/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/19/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/18/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/17/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/14/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/13/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/12/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/11/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/10/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/07/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/06/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/05/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/04/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
01/03/2022$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/31/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/30/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/29/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/28/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/27/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/24/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/23/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/22/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/21/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/20/2021$293.59$293.59$297.00$289.0340.68 million shs$26.71 billion
12/17/2021$293.59$293.59$297.00$289.0340.65 million shs$26.71 billion
12/16/2021$293.59$293.59$297.00$289.0340.65 million shs$26.71 billion
12/15/2021$293.59$293.59$297.00$289.0340.65 million shs$26.71 billion
12/14/2021$293.59$293.59$297.00$289.0340.65 million shs$26.71 billion
12/13/2021$298.64$293.59
-1.69%
$297.00$289.0340.65 million shs$26.71 billion
12/10/2021$297.13$298.64
+0.51%
$299.46$294.504.58 million shs$27.17 billion
12/09/2021$297.24$297.13
-0.04%
$298.68$294.083.32 million shs$27.03 billion
12/08/2021$299.98$297.24
-0.91%
$300.99$294.714.12 million shs$27.04 billion
12/07/2021$296.25$299.98
+1.26%
$302.60$298.541.16 million shs$27.29 billion
12/06/2021$287.95$296.25
+2.88%
$296.81$290.10941,639 shs$26.95 billion
12/03/2021$290.71$287.95
-0.95%
$291.53$286.021.41 million shs$26.20 billion
12/02/2021$287.54$290.71
+1.10%
$291.61$287.541.31 million shs$26.45 billion
12/01/2021$290.85$287.54
-1.14%
$295.77$287.40829,746 shs$26.16 billion
11/30/2021$296.19$290.85
-1.80%
$295.76$290.851.84 million shs$26.46 billion
11/29/2021$294.93$296.19
+0.43%
$299.07$296.00862,584 shs$26.95 billion
11/26/2021$304.16$294.93
-3.03%
$300.14$294.76672,976 shs$26.83 billion
11/25/2021$304.16$304.16$305.61$303.08813,317 shs$27.67 billion
11/24/2021$305.13$304.16
-0.32%
$305.61$303.08813,317 shs$27.67 billion
11/23/2021$301.49$305.13
+1.21%
$305.73$301.33573,641 shs$27.76 billion
11/22/2021$304.49$301.49
-0.99%
$305.28$301.09449,340 shs$27.43 billion
11/19/2021$306.43$304.49
-0.63%
$307.28$303.73598,893 shs$27.70 billion
11/18/2021$304.24$306.43
+0.72%
$307.31$301.57847,903 shs$27.88 billion
11/17/2021$310.17$304.24
-1.91%
$311.49$304.011.41 million shs$27.68 billion
11/16/2021$309.40$310.17
+0.25%
$311.93$309.631.29 million shs$28.22 billion
11/15/2021$310.95$309.40
-0.50%
$312.50$309.10164,891 shs$28.15 billion
11/12/2021$308.72$310.95
+0.72%
$311.18$308.55577,470 shs$28.29 billion
11/11/2021$310.56$308.72
-0.59%
$310.94$308.08589,722 shs$28.09 billion
11/10/2021$311.40$310.56
-0.27%
$312.38$309.84298,544 shs$28.25 billion
11/09/2021$309.25$311.40
+0.70%
$312.41$308.57859,025 shs$28.33 billion
11/08/2021$308.41$309.25
+0.27%
$309.93$306.63721,288 shs$28.14 billion
11/05/2021$306.73$308.41
+0.55%
$309.39$306.97864,190 shs$28.06 billion
11/04/2021$310.42$306.73
-1.19%
$311.12$306.24480,686 shs$27.91 billion
11/03/2021$311.08$310.42
-0.21%
$311.89$308.05695,548 shs$28.24 billion
11/02/2021$309.68$311.08
+0.45%
$311.20$308.79483,172 shs$28.30 billion
11/01/2021$310.25$309.68
-0.18%
$311.89$308.95430,578 shs$28.17 billion
10/29/2021$309.76$310.25
+0.16%
$310.97$307.95471,278 shs$28.23 billion
10/28/2021$304.63$309.76
+1.68%
$309.95$305.40464,897 shs$0.00
10/27/2021$304.17$304.63
+0.15%
$307.95$304.28781,721 shs$0.00
10/26/2021$302.38$304.17
+0.59%
$305.46$302.41491,039 shs$0.00
10/25/2021$305.33$302.38
-0.97%
$306.46$301.88604,095 shs$0.00
This page was last updated on 1/25/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.