Kansas City Southern - 34 Year Stock Price History | KSU
Historical daily share price chart and data for Kansas City Southern from 1987 to 2021 adjusted for splits and dividends. KSU was delisted after December 13, 2021.
- The latest closing stock price for Kansas City Southern on December 13, 2021 is 293.59.
- The all-time high Kansas City Southern closing stock price was 312.27 on May 13, 2021.
| Kansas City Southern Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2021 | 269.2329 | 199.7163 | 312.2737 | 199.7163 | 293.5900 | 44.74% |
| 2020 | 161.8778 | 153.0115 | 202.8465 | 99.2320 | 202.8465 | 34.55% |
| 2019 | 122.2922 | 93.6588 | 152.2691 | 90.3511 | 150.7574 | 62.35% |
| 2018 | 104.3818 | 102.8748 | 116.1909 | 88.0445 | 92.8611 | -8.07% |
| 2017 | 93.1813 | 76.5134 | 108.5337 | 76.5134 | 101.0124 | 25.75% |
| 2016 | 82.7039 | 68.7569 | 93.4856 | 60.0177 | 80.3287 | 15.34% |
| 2015 | 90.3479 | 110.7143 | 110.7143 | 65.0084 | 69.6430 | -37.93% |
| 2014 | 100.7139 | 109.2128 | 115.4730 | 82.9289 | 112.1945 | -0.45% |
| 2013 | 98.9434 | 77.7877 | 113.7450 | 77.1195 | 112.6985 | 49.50% |
| 2012 | 65.9538 | 61.3988 | 75.6927 | 56.0352 | 75.3856 | 24.04% |
| 2011 | 50.1889 | 43.4465 | 61.8099 | 41.1053 | 60.7733 | 42.10% |
| 2010 | 34.3593 | 30.0694 | 44.6618 | 26.5397 | 42.7674 | 43.77% |
| 2009 | 18.8930 | 18.2204 | 30.4983 | 11.2772 | 29.7477 | 74.75% |
| 2008 | 34.3726 | 29.9086 | 49.1476 | 14.8247 | 17.0230 | -44.51% |
| 2007 | 31.3906 | 25.7355 | 37.9777 | 25.3512 | 30.6771 | 18.46% |
| 2006 | 23.2451 | 21.8394 | 26.8078 | 19.9450 | 25.8963 | 18.62% |
| 2005 | 18.5817 | 15.4145 | 22.8403 | 14.3779 | 21.8305 | 37.79% |
| 2004 | 13.2798 | 13.0643 | 15.8613 | 11.3218 | 15.8434 | 23.81% |
| 2003 | 10.9741 | 11.0806 | 13.2341 | 9.6061 | 12.7963 | 19.33% |
| 2002 | 13.1798 | 12.6354 | 15.5038 | 10.7231 | 10.7231 | -15.07% |
| 2001 | 12.0598 | 8.4891 | 14.9677 | 8.4891 | 12.6265 | 39.49% |
| 2000 | 5.8794 | 4.2055 | 9.0521 | 3.6388 | 9.0521 | 103.36% |
| 1999 | 3.1628 | 2.8884 | 4.4513 | 2.2767 | 4.4513 | 52.13% |
| 1998 | 2.4290 | 1.8626 | 3.3839 | 1.4893 | 2.9259 | 55.55% |
| 1997 | 1.3643 | 0.8632 | 2.0637 | 0.8632 | 1.8810 | 113.05% |
| 1996 | 0.8762 | 0.9018 | 1.0104 | 0.7543 | 0.8829 | -0.78% |
| 1995 | 0.7854 | 0.6129 | 0.9345 | 0.6129 | 0.8898 | 49.27% |
| 1994 | 0.7776 | 0.9403 | 1.0065 | 0.5840 | 0.5961 | -39.68% |
| 1993 | 0.7263 | 0.4562 | 0.9882 | 0.4526 | 0.9882 | 111.65% |
| 1992 | 0.3633 | 0.2750 | 0.4705 | 0.2750 | 0.4669 | 65.86% |
| 1991 | 0.2285 | 0.1612 | 0.2815 | 0.1555 | 0.2815 | 73.98% |
| 1990 | 0.1852 | 0.2027 | 0.2211 | 0.1602 | 0.1618 | -19.94% |
| 1989 | 0.1872 | 0.1508 | 0.2386 | 0.1418 | 0.2021 | 37.02% |
| 1988 | 0.1737 | 0.1819 | 0.2424 | 0.1405 | 0.1475 | -15.42% |
