Skip to main content
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
104.14
-2.23 (-2.10%)
At close: Dec 20, 2024, 4:00 PM
104.00
-0.14 (-0.13%)
After-hours: Dec 20, 2024, 6:01 PM EST

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024105.78108.17103.74104.14104.14-2.10%2,218,185
Dec 19, 2024107.06107.89104.27106.37106.370.70%871,371
Dec 18, 2024111.37111.63105.39105.63105.63-4.65%954,454
Dec 17, 2024112.01112.50107.66110.78110.78-2.59%1,274,085
Dec 16, 2024116.60117.15113.37113.73113.73-3.17%557,906
Dec 13, 2024117.32117.92116.26117.45117.45-0.39%456,912
Dec 12, 2024117.64119.15117.18117.91117.910.03%392,481
Dec 11, 2024119.04119.53117.78117.88117.88-0.14%353,749
Dec 10, 2024118.28119.76116.34118.05118.050.20%430,017
Dec 9, 2024119.89120.19116.69117.82117.82-1.00%482,767
Dec 6, 2024120.73120.73118.28119.01119.01-0.92%384,210
Dec 5, 2024121.77122.34120.03120.12120.12-0.74%368,060
Dec 4, 2024123.39123.88120.09121.02121.02-1.91%533,281
Dec 3, 2024125.51125.87123.00123.38123.38-1.21%558,401
Dec 2, 2024126.97126.97123.53124.89124.89-1.28%570,447
Nov 29, 2024126.86127.57125.83126.51126.510.12%273,235
Nov 27, 2024129.49129.96125.94126.36126.36-2.64%422,530
Nov 26, 2024130.40131.30128.75129.79129.79-0.53%335,788
Nov 25, 2024128.87131.18128.87130.48130.481.70%566,613
Nov 22, 2024129.00129.58125.52128.30128.30-0.40%596,358
Nov 21, 2024129.82131.13128.48128.81128.81-0.38%457,565
Nov 20, 2024128.71132.21127.10129.30129.300.78%410,961
Nov 19, 2024126.40128.68126.39128.30128.300.53%313,034
Nov 18, 2024128.59129.43127.24127.62127.62-0.33%284,904
Nov 15, 2024129.62130.07127.30128.04128.04-1.47%325,575
Nov 14, 2024129.70131.57128.67129.95129.951.14%333,102
Nov 13, 2024130.00130.52128.47128.48128.48-1.31%381,926
Nov 12, 2024130.00130.52127.19130.18130.18-0.28%499,748
Nov 11, 2024129.59132.04128.96130.55130.552.56%512,776
Nov 8, 2024125.82128.24125.62127.29127.291.20%295,920
Nov 7, 2024127.30127.30125.02125.78125.78-0.95%364,763
Nov 6, 2024122.56128.05121.00126.98126.988.49%768,064
Nov 5, 2024115.00117.42114.58117.04117.041.48%310,942
Nov 4, 2024113.68115.55113.34115.33115.330.92%471,064
Nov 1, 2024114.71115.15113.08114.28114.28-0.42%630,737
Oct 31, 2024114.43116.16114.06114.76114.76-0.72%587,404
Oct 30, 2024122.94123.86114.71115.59115.59-6.06%1,344,375
Oct 29, 2024124.55124.55122.74123.05123.05-1.39%904,902
Oct 28, 2024125.24126.75124.60124.78124.78-0.57%567,937
Oct 25, 2024124.37126.72123.95125.50125.501.42%493,886
Oct 24, 2024122.42124.13122.29123.74123.741.57%416,434
Oct 23, 2024120.90122.12120.67121.83121.830.04%259,794
Oct 22, 2024121.71123.11121.10121.78121.78-0.19%242,216
Oct 21, 2024122.21122.72121.11122.01122.01-0.19%219,517
Oct 18, 2024124.57124.57121.95122.24122.24-1.48%291,598
Oct 17, 2024124.46124.69123.56124.08124.080.16%221,382
Oct 16, 2024122.50124.45121.32123.88123.882.13%517,380
Oct 15, 2024122.93123.48121.25121.30121.30-1.98%536,465
Oct 14, 2024124.90124.90122.83123.75123.75-1.02%223,017
Oct 11, 2024121.57125.06121.26125.02125.023.14%378,410
Oct 10, 2024121.19121.88119.54121.21121.21-0.27%279,348
Oct 9, 2024119.69121.81118.92121.54121.540.97%197,534
Oct 8, 2024123.00123.00120.05120.37120.37-2.00%350,833
Oct 7, 2024122.69124.52122.05122.83122.83-0.32%316,086
Oct 4, 2024122.15123.44121.52123.23123.231.83%291,169
Oct 3, 2024122.63123.02120.58121.01121.01-1.35%401,050
Oct 2, 2024122.67123.14121.85122.67122.670.21%226,425
Oct 1, 2024121.99122.81120.01122.41122.41-0.02%389,110
Sep 30, 2024125.29125.29120.97122.43122.43-2.31%614,459
Sep 27, 2024123.71125.58122.63125.33125.332.04%419,585
Sep 26, 2024124.10124.81122.18122.83122.83-0.46%398,276
Sep 25, 2024124.61125.15123.00123.40123.40-1.13%315,293
Sep 24, 2024125.33126.28124.56124.81124.810.18%338,925
Sep 23, 2024124.00125.07124.00124.58124.580.06%543,784
Sep 20, 2024125.57126.34123.92124.50124.50-1.98%1,359,289
Sep 19, 2024126.07127.34125.17127.02127.023.22%504,322
Sep 18, 2024122.48126.12122.34123.06123.060.15%640,133
Sep 17, 2024121.27123.19121.25122.88122.882.13%363,307
Sep 16, 2024119.62120.88118.74120.32120.321.08%330,403
Sep 13, 2024118.05119.41117.06119.03119.032.28%317,531
Sep 12, 2024115.07117.15114.83116.38116.381.53%259,959
Sep 11, 2024113.43114.89110.95114.63114.630.31%509,007
Sep 10, 2024114.86115.47113.25114.28114.28-0.24%413,064
Sep 9, 2024114.91115.89113.30114.55114.550.03%352,508
Sep 6, 2024117.62118.40114.42114.52114.52-2.52%444,605
Sep 5, 2024115.93118.77114.83117.48117.481.98%626,822
Sep 4, 2024114.95116.80114.69115.20115.20-0.22%451,600
Sep 3, 2024118.82119.06114.43115.45115.45-3.73%575,971
Aug 30, 2024118.87120.28117.77119.92119.920.99%336,186
Aug 29, 2024118.96119.90118.13118.74118.740.79%322,393
Aug 28, 2024117.82118.31117.09117.81117.81-0.26%251,686
Aug 27, 2024117.22118.40116.43118.12118.120.72%314,994
Aug 26, 2024119.82120.00116.95117.27117.27-1.48%373,244
Aug 23, 2024117.51119.26116.64119.03119.032.06%259,248
Aug 22, 2024116.26117.16114.56116.63116.630.71%347,307
Aug 21, 2024117.17117.17115.05115.81115.81-0.26%496,187
Aug 20, 2024118.57118.98115.69116.11116.11-2.32%433,364
Aug 19, 2024119.46120.00118.81118.87118.87-0.51%327,554
Aug 16, 2024118.34119.50118.06119.48119.481.00%401,901
Aug 15, 2024118.55119.21116.51118.30118.301.77%466,979
Aug 14, 2024117.50117.59115.91116.24116.24-0.52%246,174
Aug 13, 2024116.57118.18115.82116.85116.850.29%420,296
Aug 12, 2024116.94117.48115.90116.51116.51-0.14%481,209
Aug 9, 2024115.51116.96114.52116.67116.671.19%598,002
Aug 8, 2024113.30115.69111.26115.30115.303.48%499,877
Aug 7, 2024113.00114.01111.36111.42111.420.60%574,263
Aug 6, 2024107.42112.39106.65110.76110.762.97%647,133
Aug 5, 2024105.32110.59102.74107.57107.57-2.19%857,311
Aug 2, 2024110.58112.10108.83109.98109.98-3.27%744,760
Aug 1, 2024119.97121.64111.02113.70113.70-7.47%1,389,712