Kirby Corporation (KEX) Historical Stock Data
64.89 ↓1.33 (-2.01%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, KEX is up 0.00% a day on average. There have been 12 days where Kirby Corporation closed green and 18 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 65.63 | 64.89 | ↓$0.74 (-1.13%) | 64.74 | 66.70 | 434.88K |
| 2023-01-27 | 65.04 | 66.22 | ↑$1.18 (1.81%) | 64.93 | 66.38 | 388K |
| 2023-01-26 | 65.49 | 65.12 | ↓$0.37 (-0.56%) | 64.08 | 65.52 | 342.86K |
| 2023-01-25 | 64.00 | 64.96 | ↑$0.96 (1.50%) | 63.43 | 65.13 | 237.04K |
| 2023-01-24 | 63.47 | 64.67 | ↑$1.20 (1.89%) | 63.12 | 64.71 | 212.51K |
| 2023-01-23 | 63.95 | 64.27 | ↑$0.32 (0.50%) | 62.79 | 64.28 | 340.61K |
| 2023-01-20 | 62.63 | 63.76 | ↑$1.13 (1.80%) | 62.19 | 63.84 | 488.01K |
| 2023-01-19 | 60.22 | 62.10 | ↑$1.88 (3.12%) | 60.14 | 62.77 | 592.85K |
| 2023-01-18 | 62.94 | 60.64 | ↓$2.30 (-3.65%) | 60.51 | 63.54 | 383.32K |
| 2023-01-17 | 63.32 | 62.87 | ↓$0.45 (-0.71%) | 62.70 | 64.06 | 318.33K |
| 2023-01-13 | 63.59 | 63.42 | ↓$0.17 (-0.27%) | 62.96 | 63.94 | 284.33K |
| 2023-01-12 | 62.60 | 64.09 | ↑$1.49 (2.38%) | 61.85 | 64.13 | 441.68K |
| 2023-01-11 | 63.31 | 62.17 | ↓$1.14 (-1.80%) | 61.38 | 63.55 | 568.18K |
| 2023-01-10 | 64.12 | 63.07 | ↓$1.05 (-1.64%) | 62.41 | 64.34 | 340.57K |
| 2023-01-09 | 64.43 | 64.22 | ↓$0.21 (-0.33%) | 64.20 | 65.51 | 274.74K |
| 2023-01-06 | 62.84 | 63.91 | ↑$1.07 (1.70%) | 62.84 | 64.27 | 295.79K |
| 2023-01-05 | 62.77 | 61.85 | ↓$0.92 (-1.47%) | 61.64 | 63.39 | 541.53K |
| 2023-01-04 | 63.22 | 63.20 | ↓$0.02 (-0.03%) | 62.72 | 63.67 | 327.28K |
| 2023-01-03 | 64.37 | 63.36 | ↓$1.01 (-1.57%) | 62.48 | 64.87 | 467.72K |
| 2022-12-30 | 63.70 | 64.35 | ↑$0.65 (1.02%) | 63.43 | 64.36 | 330.73K |
| 2022-12-29 | 63.23 | 64.24 | ↑$1.01 (1.60%) | 63.04 | 64.67 | 260.67K |
| 2022-12-28 | 64.48 | 62.99 | ↓$1.49 (-2.31%) | 62.96 | 64.64 | 219.69K |
| 2022-12-27 | 64.69 | 64.50 | ↓$0.19 (-0.29%) | 64.07 | 65.21 | 214.84K |
| 2022-12-23 | 63.05 | 64.41 | ↑$1.36 (2.16%) | 62.56 | 64.56 | 210.35K |
| 2022-12-22 | 63.54 | 62.77 | ↓$0.77 (-1.21%) | 62.23 | 63.54 | 384.40K |
| 2022-12-21 | 63.12 | 63.95 | ↑$0.83 (1.31%) | 62.49 | 64.02 | 308.81K |
| 2022-12-20 | 62.52 | 62.22 | ↓$0.30 (-0.48%) | 62.00 | 63.38 | 550.32K |
| 2022-12-19 | 63.29 | 62.41 | ↓$0.88 (-1.39%) | 61.82 | 63.63 | 170.47K |
| 2022-12-16 | 63.03 | 62.98 | ↓$0.05 (-0.08%) | 62.50 | 63.87 | 674.83K |
| 2022-12-15 | 64.83 | 63.61 | ↓$1.22 (-1.88%) | 63.56 | 64.83 | 341.03K |
Create an account or log in to view more rows.
$KEX take what we can get
$KEX buying this dip
$KEX headed back to all time highs shortly
$KEX gonna come down hard today
$KEX who loaded up??
$KEX Of course
$KEX is being added
$KEX When in doubt
zoom out. ??
$KEX come to papa
$KEX how low can she go