Historical Stock Price
ETFs Holding KSU »    KSU Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/16/2021 $292.96 $292.96 $289.49 $290.27 598.30K
06/17/2021 $290.71 $291.17 $286.42 $286.53 837.50K
06/18/2021 $284.33 $285.39 $281.46 $281.64 1.43M
06/21/2021 $283.16 $284.30 $281.86 $283.63 702.10K
06/22/2021 $283.99 $284.66 $282.93 $283.64 490.10K
Kansas City Southern is a transportation holding company with domestic and international rail operations in North America. Co.'s subsidiary, The Kansas City Southern Railway Company, is a U.S. Class I railroad that serves several region in the midwest and southeast regions of the U.S. and has north/south rail route between Kansas City, MO and several main ports along the Gulf of Mexico in Alabama, Louisiana, Mississippi and Texas. Co.'s subsidiary, Kansas City Southern de Mexico, S.A. de C.V., operates a main commercial corridor of the Mexican railroad system and has as its main route a direct rail passageway between Mexico City and Laredo, TX.
KSU historical stock prices picture
Kansas City Southern (KSU) has the following price history information. Looking back at KSU historical stock prices for the last five trading days, on June 16, 2021, KSU opened at $292.96, traded as high as $292.96 and as low as $289.49, and closed at $290.27. Trading volume was a total of 598.30K shares. On June 17, 2021, KSU opened at $290.71, traded as high as $291.17 and as low as $286.42, and closed at $286.53. Trading volume was a total of 837.50K shares. On June 18, 2021, KSU opened at $284.33, traded as high as $285.39 and as low as $281.46, and closed at $281.64. Trading volume was a total of 1.43M shares. On June 21, 2021, KSU opened at $283.16, traded as high as $284.30 and as low as $281.86, and closed at $283.63. Trading volume was a total of 702.10K shares. On June 22, 2021, KSU opened at $283.99, traded as high as $284.66 and as low as $282.93, and closed at $283.64. Trading volume was a total of 490.10K shares.

KSU Historical Stock Prices By Date:

KSU historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Kansas City Southern shares, starting with a $10,000 purchase of KSU, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/23/2011
End date: 06/22/2021
Start price/share: $56.00
End price/share: $283.64
Starting shares: 178.57
Ending shares: 199.45
Dividends reinvested/share: $12.42
Total return: 465.72%
Average Annual Total Return: 18.91%
Starting investment: $10,000.00
Ending investment: $56,571.27
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/23/2011
End date: 06/22/2021
Start price/share: $56.00
End price/share: $283.64
Dividends collected/share: $12.42
Total return: 428.68%
Average Annual Total Return: 18.11%
Starting investment: $10,000.00
Ending investment: $52,876.51
Years: 10.01
Date Close
06/16/2021$290.27
06/17/2021$286.53
06/18/2021$281.64
06/21/2021$283.63
06/22/2021$283.64
KSU is categorized under the Industrials sector; below are some other companies in the same sector:

KTEC Historical Stock Prices
KTOS Historical Stock Prices
KYO Historical Stock Prices
LABL Historical Stock Prices
LACQU Historical Stock Prices
LAWS Historical Stock Prices
LAYN Historical Stock Prices
LCC Historical Stock Prices
LDL Historical Stock Prices
LECO Historical Stock Prices

Also explore: KSU shares outstanding history

KSU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.