NYSE - Delayed Quote USD

Kirby Corporation (KEX)

101.94 +2.80 (+2.82%)
At close: 4:00 PM EDT
104.36 +2.42 (+2.37%)
After hours: 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 99.79 102.55 99.67 101.94 101.94 623,888
Apr 22, 2024 96.87 101.30 96.42 99.14 99.14 1,014,400
Apr 19, 2024 95.28 96.40 94.89 95.81 95.81 356,200
Apr 18, 2024 95.41 96.01 94.39 94.97 94.97 238,900
Apr 17, 2024 96.97 97.11 95.05 95.08 95.08 337,700
Apr 16, 2024 96.54 96.97 95.94 96.54 96.54 318,500
Apr 15, 2024 98.56 99.01 96.87 97.14 97.14 360,900
Apr 12, 2024 98.94 99.64 97.44 97.91 97.91 254,000
Apr 11, 2024 99.78 100.18 98.42 99.05 99.05 319,900
Apr 10, 2024 99.14 100.04 98.23 99.24 99.24 265,900
Apr 9, 2024 100.31 101.17 99.55 100.00 100.00 699,900
Apr 8, 2024 99.00 99.96 98.61 99.55 99.55 583,500
Apr 5, 2024 97.40 99.22 97.40 98.84 98.84 393,700
Apr 4, 2024 97.55 98.31 96.93 97.47 97.47 373,200
Apr 3, 2024 95.46 97.81 95.02 97.19 97.19 560,100
Apr 2, 2024 94.23 94.91 93.63 94.56 94.56 271,800
Apr 1, 2024 95.12 95.49 94.01 94.65 94.65 303,500
Mar 28, 2024 95.35 95.61 94.07 95.32 95.32 370,700
Mar 27, 2024 95.56 95.79 94.37 95.03 95.03 664,900
Mar 26, 2024 92.86 95.49 92.75 95.11 95.11 798,300
Mar 25, 2024 92.72 94.37 92.13 92.47 92.47 549,500
Mar 22, 2024 91.18 93.11 90.91 92.89 92.89 563,200
Mar 21, 2024 91.22 91.99 90.99 91.33 91.33 281,900
Mar 20, 2024 89.47 91.49 89.28 91.04 91.04 357,800
Mar 19, 2024 88.75 90.17 88.75 90.04 90.04 311,300
Mar 18, 2024 88.75 89.58 88.34 88.71 88.71 379,900
Mar 15, 2024 87.95 89.09 87.91 88.41 88.41 623,400
Mar 14, 2024 88.11 88.36 87.57 88.35 88.35 311,000
Mar 13, 2024 87.74 88.46 87.73 88.16 88.16 318,000
Mar 12, 2024 86.52 87.88 86.27 87.70 87.70 333,900
Mar 11, 2024 87.54 87.80 86.02 86.54 86.54 393,000
Mar 8, 2024 89.06 89.90 87.81 87.95 87.95 266,500
Mar 7, 2024 88.97 90.22 88.97 89.18 89.18 234,900
Mar 6, 2024 88.78 89.63 88.28 88.84 88.84 242,000
Mar 5, 2024 89.28 90.22 88.07 88.24 88.24 405,700
Mar 4, 2024 87.90 89.55 87.51 89.34 89.34 403,800
Mar 1, 2024 87.62 87.93 87.10 87.74 87.74 282,500
Feb 29, 2024 87.34 88.63 86.78 87.72 87.72 381,400
Feb 28, 2024 86.87 88.44 86.57 87.09 87.09 320,400
Feb 27, 2024 88.28 88.70 87.17 87.36 87.36 490,700
Feb 26, 2024 87.66 88.10 87.34 87.96 87.96 235,300
Feb 23, 2024 86.28 88.08 86.28 87.92 87.92 304,500
Feb 22, 2024 85.62 86.71 85.40 86.67 86.67 295,500
Feb 21, 2024 85.19 85.75 84.76 85.70 85.70 250,200
Feb 20, 2024 84.96 85.60 84.56 84.94 84.94 296,600
Feb 16, 2024 86.29 87.28 85.53 85.55 85.55 317,200
Feb 15, 2024 84.82 86.43 84.82 86.13 86.13 901,500
Feb 14, 2024 84.29 84.91 84.14 84.74 84.74 350,200
Feb 13, 2024 83.94 84.69 83.24 83.70 83.70 249,200
Feb 12, 2024 85.37 85.82 84.54 84.80 84.80 489,200
Feb 9, 2024 84.36 85.08 84.08 85.02 85.02 371,500
Feb 8, 2024 84.05 85.24 83.66 84.50 84.50 359,300
Feb 7, 2024 84.03 84.97 83.91 84.31 84.31 396,600
Feb 6, 2024 84.29 85.37 84.16 84.33 84.33 408,600
Feb 5, 2024 82.97 84.46 81.87 84.01 84.01 502,600
Feb 2, 2024 82.33 84.53 81.79 83.76 83.76 666,400
Feb 1, 2024 80.93 84.54 80.42 82.40 82.40 944,600
Jan 31, 2024 80.43 80.69 78.63 78.66 78.66 427,000
Jan 30, 2024 79.42 80.50 78.57 80.42 80.42 357,500
Jan 29, 2024 79.60 80.20 78.82 80.11 80.11 323,900
Jan 26, 2024 78.84 79.85 78.55 79.83 79.83 201,500
Jan 25, 2024 78.13 78.97 77.76 78.94 78.94 193,700
Jan 24, 2024 77.77 78.01 76.81 77.55 77.55 185,300
Jan 23, 2024 78.75 79.22 77.40 77.43 77.43 246,400
Jan 22, 2024 78.19 78.82 77.94 78.61 78.61 229,900
Jan 19, 2024 77.46 78.02 76.66 77.87 77.87 269,400
Jan 18, 2024 76.12 77.38 76.12 77.08 77.08 196,800
Jan 17, 2024 76.03 77.00 75.60 75.71 75.71 277,200
Jan 16, 2024 76.56 76.98 76.11 76.95 76.95 315,900
Jan 12, 2024 78.18 78.31 76.43 76.68 76.68 302,300
Jan 11, 2024 75.21 77.31 74.88 77.29 77.29 376,000
Jan 10, 2024 75.50 75.85 74.89 75.27 75.27 499,400
Jan 9, 2024 77.33 77.35 75.45 75.74 75.74 530,000
Jan 8, 2024 77.86 77.89 76.96 77.80 77.80 346,100
Jan 5, 2024 78.07 79.00 77.54 78.39 78.39 265,200
Jan 4, 2024 78.78 79.19 78.02 78.03 78.03 468,200
Jan 3, 2024 78.62 80.01 78.25 78.72 78.72 581,200
Jan 2, 2024 78.52 79.21 77.85 78.99 78.99 460,800
Dec 29, 2023 78.82 78.93 77.96 78.48 78.48 277,000
Dec 28, 2023 79.16 79.69 78.82 78.96 78.96 194,400
Dec 27, 2023 80.86 80.86 79.32 79.54 79.54 264,700
Dec 26, 2023 81.02 81.62 80.25 80.79 80.79 335,000
Dec 22, 2023 81.61 82.12 80.68 80.92 80.92 359,300
Dec 21, 2023 80.08 81.09 79.45 81.09 81.09 361,000
Dec 20, 2023 79.69 81.06 79.58 79.70 79.70 512,100
Dec 19, 2023 78.74 79.88 78.67 79.57 79.57 358,800
Dec 18, 2023 78.00 78.69 77.60 78.37 78.37 332,000
Dec 15, 2023 77.20 77.85 76.06 77.33 77.33 1,057,500
Dec 14, 2023 76.23 78.14 76.23 77.19 77.19 510,100
Dec 13, 2023 72.74 75.81 72.74 75.60 75.60 546,400
Dec 12, 2023 73.53 73.85 72.77 72.84 72.84 387,900
Dec 11, 2023 73.02 74.04 73.02 73.94 73.94 314,200
Dec 8, 2023 72.85 73.49 72.34 73.15 73.15 414,700
Dec 7, 2023 73.43 73.50 72.11 72.79 72.79 447,800
Dec 6, 2023 75.85 76.05 73.03 73.17 73.17 718,600
Dec 5, 2023 78.44 78.54 75.12 75.96 75.96 452,800
Dec 4, 2023 76.91 78.69 76.91 78.67 78.67 380,600
Dec 1, 2023 76.78 77.56 76.52 77.22 77.22 552,100
Nov 30, 2023 75.88 76.96 75.74 76.75 76.75 287,200
Nov 29, 2023 76.64 76.80 75.28 75.54 75.54 574,400
Nov 28, 2023 77.52 77.60 75.96 76.21 76.21 397,900
Nov 27, 2023 76.99 78.21 76.60 77.54 77.54 278,200
Nov 24, 2023 77.37 78.23 77.31 77.35 77.35 68,500
Nov 22, 2023 77.17 78.05 77.10 77.24 77.24 198,800
Nov 21, 2023 76.95 77.94 76.63 77.33 77.33 301,200
Nov 20, 2023 77.78 77.93 76.70 77.22 77.22 381,200
Nov 17, 2023 76.75 77.84 76.37 77.54 77.54 382,200
Nov 16, 2023 75.93 76.80 75.47 76.01 76.01 364,600
Nov 15, 2023 76.79 77.74 76.07 76.34 76.34 280,500
Nov 14, 2023 76.94 77.64 76.03 76.77 76.77 323,500
Nov 13, 2023 76.32 76.75 75.71 76.07 76.07 307,700
Nov 10, 2023 77.25 77.25 75.77 76.55 76.55 376,100
Nov 9, 2023 76.97 77.25 75.86 76.63 76.63 411,400
Nov 8, 2023 76.32 77.26 75.71 76.36 76.36 378,600
Nov 7, 2023 76.74 77.31 75.76 76.70 76.70 351,300
Nov 6, 2023 77.99 77.99 76.16 76.74 76.74 486,300
Nov 3, 2023 77.43 78.69 77.11 78.13 78.13 285,300
Nov 2, 2023 76.46 77.33 76.01 76.99 76.99 446,400
Nov 1, 2023 74.77 76.07 74.22 76.05 76.05 431,600
Oct 31, 2023 74.09 74.72 73.53 74.70 74.70 368,900
Oct 30, 2023 74.96 75.40 73.32 73.89 73.89 454,300
Oct 27, 2023 77.21 77.39 74.55 74.70 74.70 440,600
Oct 26, 2023 77.84 78.69 75.07 77.37 77.37 759,900
Oct 25, 2023 80.31 81.05 79.13 79.41 79.41 426,000
Oct 24, 2023 80.69 81.51 80.37 80.51 80.51 335,200
Oct 23, 2023 81.25 81.25 80.25 80.50 80.50 281,900
Oct 20, 2023 82.97 83.44 81.24 81.57 81.57 364,000
Oct 19, 2023 82.40 83.43 82.10 82.46 82.46 407,300
Oct 18, 2023 82.90 83.19 81.97 82.75 82.75 363,700
Oct 17, 2023 81.73 83.62 81.73 83.19 83.19 295,000
Oct 16, 2023 82.49 82.61 81.59 82.00 82.00 290,600
Oct 13, 2023 81.82 82.30 81.22 81.75 81.75 216,800
Oct 12, 2023 82.91 82.91 80.30 80.87 80.87 222,500
Oct 11, 2023 82.17 82.65 82.00 82.45 82.45 191,800
Oct 10, 2023 82.21 83.17 81.95 82.23 82.23 206,700
Oct 9, 2023 81.51 82.59 81.31 82.18 82.18 202,800
Oct 6, 2023 81.02 81.51 80.21 81.21 81.21 375,100
Oct 5, 2023 81.34 82.06 80.75 80.83 80.83 335,000
Oct 4, 2023 81.60 82.54 80.95 81.58 81.58 327,000
Oct 3, 2023 80.54 82.12 80.18 81.82 81.82 339,200
Oct 2, 2023 82.45 82.81 80.90 81.34 81.34 469,900
Sep 29, 2023 84.24 84.39 82.38 82.80 82.80 334,000
Sep 28, 2023 83.58 84.63 83.43 84.05 84.05 340,100
Sep 27, 2023 83.78 84.66 83.28 83.50 83.50 353,000
Sep 26, 2023 83.67 84.50 83.35 83.36 83.36 252,500
Sep 25, 2023 83.27 84.48 82.52 84.08 84.08 250,800
Sep 22, 2023 83.77 84.55 83.13 83.36 83.36 377,400
Sep 21, 2023 83.63 84.56 82.87 83.70 83.70 340,200
Sep 20, 2023 83.64 84.89 83.48 83.65 83.65 397,000
Sep 19, 2023 84.57 84.98 83.42 83.63 83.63 562,600
Sep 18, 2023 85.54 85.89 84.17 84.24 84.24 623,200
Sep 15, 2023 85.84 86.07 84.65 84.99 84.99 757,500
Sep 14, 2023 86.89 87.52 85.75 86.19 86.19 909,200
Sep 13, 2023 85.03 86.35 84.79 85.79 85.79 399,600
Sep 12, 2023 84.60 85.94 84.54 85.12 85.12 225,200
Sep 11, 2023 84.78 85.06 83.74 84.83 84.83 371,600
Sep 8, 2023 83.22 84.79 83.01 84.20 84.20 242,800
Sep 7, 2023 84.02 85.05 83.10 83.59 83.59 518,200
Sep 6, 2023 82.63 84.05 82.25 83.99 83.99 454,200
Sep 5, 2023 83.37 83.67 81.83 82.63 82.63 320,900
Sep 1, 2023 83.56 84.46 82.07 84.15 84.15 169,500
Aug 31, 2023 83.14 83.21 82.30 82.83 82.83 334,400
Aug 30, 2023 81.54 82.83 81.30 82.79 82.79 181,000
Aug 29, 2023 81.31 82.51 80.97 82.10 82.10 238,900
Aug 28, 2023 82.09 82.95 81.24 81.29 81.29 239,800
Aug 25, 2023 80.99 82.36 80.74 81.92 81.92 293,800
Aug 24, 2023 79.64 82.03 79.59 80.72 80.72 270,600
Aug 23, 2023 78.53 79.69 77.34 79.68 79.68 436,800
Aug 22, 2023 80.27 80.86 78.78 78.93 78.93 221,900
Aug 21, 2023 80.01 80.64 79.47 80.35 80.35 205,800
Aug 18, 2023 78.87 80.12 78.83 80.02 80.02 237,600
Aug 17, 2023 80.72 80.85 79.25 79.44 79.44 209,400
Aug 16, 2023 80.45 81.15 80.08 80.27 80.27 194,600
Aug 15, 2023 81.95 82.08 80.63 80.77 80.77 215,400
Aug 14, 2023 82.68 83.18 82.05 82.69 82.69 219,100
Aug 11, 2023 81.93 82.91 81.87 82.88 82.88 278,100
Aug 10, 2023 82.38 83.24 81.91 82.22 82.22 215,900
Aug 9, 2023 81.47 82.67 81.39 82.34 82.34 386,000
Aug 8, 2023 81.87 82.34 81.18 81.28 81.28 629,900
Aug 7, 2023 82.03 83.21 81.90 82.87 82.87 205,100
Aug 4, 2023 82.29 83.45 81.97 82.09 82.09 250,600
Aug 3, 2023 81.17 82.17 80.20 82.02 82.02 313,700
Aug 2, 2023 80.88 81.59 80.48 81.16 81.16 300,800
Aug 1, 2023 80.69 81.69 80.69 81.41 81.41 324,700
Jul 31, 2023 81.37 81.99 81.02 81.48 81.48 306,600
Jul 28, 2023 81.00 81.78 80.38 81.01 81.01 432,700
Jul 27, 2023 79.80 80.73 78.40 80.36 80.36 761,900
Jul 26, 2023 77.48 78.36 77.31 78.20 78.20 444,400
Jul 25, 2023 76.75 78.30 76.75 77.87 77.87 382,400
Jul 24, 2023 76.90 77.78 76.46 76.91 76.91 213,100
Jul 21, 2023 77.05 77.87 76.89 77.30 77.30 335,200
Jul 20, 2023 76.89 76.89 76.13 76.76 76.76 268,500
Jul 19, 2023 76.08 76.41 75.41 76.34 76.34 227,700
Jul 18, 2023 75.34 76.39 75.34 75.77 75.77 238,000
Jul 17, 2023 75.08 75.83 74.74 75.36 75.36 280,300
Jul 14, 2023 76.43 76.48 74.86 75.35 75.35 422,600
Jul 13, 2023 76.00 76.63 75.63 76.44 76.44 258,500
Jul 12, 2023 76.43 76.69 75.79 75.97 75.97 399,100
Jul 11, 2023 75.93 76.35 75.15 75.48 75.48 336,200
Jul 10, 2023 75.70 76.90 75.17 75.40 75.40 384,700
Jul 7, 2023 74.74 76.85 74.74 76.20 76.20 332,000
Jul 6, 2023 74.36 75.12 73.76 74.65 74.65 308,100
Jul 5, 2023 76.59 76.59 75.26 75.35 75.35 322,200
Jul 3, 2023 76.69 77.47 76.45 77.00 77.00 161,300
Jun 30, 2023 75.92 77.29 75.48 76.95 76.95 433,600
Jun 29, 2023 74.73 75.88 74.73 75.49 75.49 416,500
Jun 28, 2023 75.24 75.24 73.99 74.62 74.62 383,900
Jun 27, 2023 73.98 75.49 73.72 75.07 75.07 271,800
Jun 26, 2023 72.83 74.41 72.83 74.20 74.20 230,000
Jun 23, 2023 72.45 73.26 72.12 72.85 72.85 324,300
Jun 22, 2023 74.03 74.30 73.00 73.35 73.35 202,500
Jun 21, 2023 73.13 74.98 73.13 74.51 74.51 241,700
Jun 20, 2023 73.96 73.96 72.83 73.58 73.58 304,900
Jun 16, 2023 75.31 75.43 74.30 74.55 74.55 522,800
Jun 15, 2023 74.48 75.34 73.98 74.89 74.89 460,300
Jun 14, 2023 75.28 76.10 74.46 74.91 74.91 303,300
Jun 13, 2023 75.05 75.66 74.37 74.61 74.61 430,000
Jun 12, 2023 74.97 74.97 73.80 74.55 74.55 253,700
Jun 9, 2023 76.07 76.07 74.56 74.97 74.97 304,300
Jun 8, 2023 76.31 76.56 75.83 76.04 76.04 327,300
Jun 7, 2023 75.40 76.66 75.40 76.41 76.41 350,300
Jun 6, 2023 73.93 76.36 73.31 75.20 75.20 385,600
Jun 5, 2023 73.77 74.63 73.43 74.40 74.40 277,200
Jun 2, 2023 73.97 74.76 73.66 74.62 74.62 245,800
Jun 1, 2023 71.81 73.14 71.21 72.83 72.83 261,000
May 31, 2023 73.21 73.50 71.49 71.56 71.56 363,300
May 30, 2023 73.57 74.47 73.07 73.82 73.82 337,800
May 26, 2023 72.91 73.54 72.72 73.29 73.29 326,400
May 25, 2023 72.27 73.33 71.90 72.80 72.80 268,400
May 24, 2023 73.27 73.27 71.80 72.42 72.42 248,900
May 23, 2023 73.58 74.30 73.06 73.35 73.35 282,900
May 22, 2023 71.78 73.99 71.78 73.59 73.59 375,800
May 19, 2023 73.28 73.43 71.53 71.78 71.78 321,700
May 18, 2023 72.26 72.79 71.49 72.53 72.53 250,400
May 17, 2023 72.05 73.17 71.21 72.61 72.61 269,300
May 16, 2023 70.39 71.47 70.17 71.13 71.13 430,700
May 15, 2023 70.14 71.10 69.89 70.86 70.86 224,500
May 12, 2023 70.24 70.65 69.50 70.06 70.06 327,900
May 11, 2023 70.04 70.44 69.22 69.78 69.78 319,100
May 10, 2023 71.78 71.78 70.04 70.50 70.50 250,400
May 9, 2023 70.94 71.41 69.80 70.99 70.99 266,800
May 8, 2023 72.32 72.61 71.10 71.49 71.49 215,900
May 5, 2023 71.77 72.94 71.73 72.10 72.10 257,100
May 4, 2023 71.60 71.72 69.83 70.76 70.76 320,400
May 3, 2023 73.01 73.48 71.47 71.59 71.59 396,700
May 2, 2023 72.49 73.07 71.34 72.57 72.57 351,000
May 1, 2023 71.54 73.63 71.54 72.65 72.65 343,300
Apr 28, 2023 70.49 72.64 70.49 71.84 71.84 557,100
Apr 27, 2023 67.50 71.38 67.07 70.50 70.50 846,100
Apr 26, 2023 66.89 67.52 66.42 66.60 66.60 501,300
Apr 25, 2023 68.03 68.47 67.26 67.43 67.43 329,500
Apr 24, 2023 67.85 69.34 67.77 69.13 69.13 222,100

Related Tickers

MATX Matson, Inc.
108.13
+0.57%
 
HAFN Hafnia Limited
7.53
+1.21%
 
SMHI SEACOR Marine Holdings Inc.
12.76
+3.07%
 
DAC Danaos Corporation
74.33
+0.60%
 
HSHP Himalaya Shipping Ltd.
7.60
-1.30%
 
ECO Okeanis Eco Tankers Corp.
30.39
+0.13%
 
CDLR Cadeler A/S
17.98
+2.68%
 
GRIN Grindrod Shipping Holdings Ltd.
13.83
+0.95%
 
CMRE Costamare Inc.
11.53
+3.13%
 
GNK Genco Shipping & Trading Limited
21.12
+1.54%