Skip to main content
Kirby Corporation (KEX)
NYSE: KEX · Real-Time Price · USD
120.37
-2.46 (-2.00%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Kirby Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024122.12123.77120.63122.88122.881.93%859,692
Jul 30, 2024120.93122.48119.99120.55120.55-0.03%286,412
Jul 29, 2024120.16121.79119.96120.59120.590.96%404,630
Jul 26, 2024119.20120.80118.76119.44119.441.25%309,365
Jul 25, 2024120.70120.70116.80117.96117.96-2.12%1,036,369
Jul 24, 2024124.26125.09120.33120.51120.51-3.96%477,455
Jul 23, 2024124.94126.74124.06125.48125.480.30%397,720
Jul 22, 2024123.19125.52122.97125.11125.111.77%436,824
Jul 19, 2024122.21123.78121.30122.94122.940.52%882,518
Jul 18, 2024124.40125.99121.18122.30122.30-1.43%491,471
Jul 17, 2024129.21130.90124.07124.08124.08-4.25%727,231
Jul 16, 2024124.23129.85124.23129.59129.594.69%1,078,115
Jul 15, 2024121.75124.62121.33123.79123.792.24%454,499
Jul 12, 2024122.22122.54120.68121.08121.08-0.33%337,788
Jul 11, 2024119.60122.08119.55121.48121.481.71%327,351
Jul 10, 2024119.27120.00118.72119.44119.440.69%198,997
Jul 9, 2024119.50120.21118.55118.62118.62-1.45%242,010
Jul 8, 2024120.07120.77119.10120.37120.370.22%302,183
Jul 5, 2024121.26122.10119.31120.10120.10-1.22%387,635
Jul 3, 2024121.58122.00119.99121.58121.580.65%271,005
Jul 2, 2024121.05121.27120.12120.79120.79-0.21%261,891
Jul 1, 2024120.63121.36118.13121.05121.051.10%517,904
Jun 28, 2024120.60121.26119.36119.73119.73-0.27%670,621
Jun 27, 2024120.09120.78118.73120.05120.050.63%568,162
Jun 26, 2024119.15120.68118.34119.30119.30-0.03%494,214
Jun 25, 2024118.75119.53118.13119.34119.340.36%653,737
Jun 24, 2024118.23119.96118.23118.91118.910.94%678,516
Jun 21, 2024118.18118.96117.17117.80117.80-0.52%1,085,721
Jun 20, 2024119.27119.96117.46118.42118.42-0.14%606,439
Jun 18, 2024119.27120.04118.46118.59118.59-0.09%531,226
Jun 17, 2024117.77119.00117.08118.70118.702.23%984,694
Jun 14, 2024118.68119.32115.30116.11116.11-3.05%436,525
Jun 13, 2024119.33119.80117.94119.76119.760.03%326,297
Jun 12, 2024119.16120.42118.12119.73119.731.68%480,867
Jun 11, 2024118.11118.65117.23117.75117.75-1.54%357,957
Jun 10, 2024118.18120.20117.58119.59119.590.83%278,053
Jun 7, 2024119.21120.33118.28118.61118.61-0.79%236,427
Jun 6, 2024120.05120.48118.96119.55119.55-0.73%380,865
Jun 5, 2024119.06121.27118.76120.43120.431.59%404,250
Jun 4, 2024120.59121.33118.47118.55118.55-1.45%629,038
Jun 3, 2024124.29124.92118.71120.29120.29-3.12%696,481
May 31, 2024123.47124.21121.73124.17124.170.90%720,355
May 30, 2024121.15123.10121.15123.06123.061.80%349,616
May 29, 2024120.56121.86120.42120.88120.88-0.46%332,634
May 28, 2024122.50122.50120.34121.44121.44-0.78%336,832
May 24, 2024121.46122.83121.46122.39122.390.99%248,084
May 23, 2024122.64123.53120.56121.19121.19-0.79%498,238
May 22, 2024121.18123.06120.76122.16122.160.34%732,987
May 21, 2024118.87122.00118.87121.74121.742.66%697,151
May 20, 2024117.80119.27117.49118.59118.590.87%458,206
May 17, 2024116.00118.08116.00117.57117.571.88%562,347
May 16, 2024115.97116.98114.90115.40115.40-0.58%445,546