Kirby Corporation (KEX) Historical Stock Data
95.81 ↑0.84 (0.88%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, KEX is up 0.18% a day on average. There have been 16 days where Kirby Corporation closed green and 14 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 95.28 | 95.81 | ↑$0.53 (0.56%) | 94.89 | 96.40 | 356.21K |
| 2024-04-18 | 95.41 | 94.97 | ↓$0.44 (-0.46%) | 94.39 | 96.01 | 238.94K |
| 2024-04-17 | 96.97 | 95.08 | ↓$1.89 (-1.95%) | 95.05 | 97.11 | 337.65K |
| 2024-04-16 | 96.54 | 96.54 | ↑$0.00 (0.00%) | 95.94 | 96.97 | 318.50K |
| 2024-04-15 | 98.56 | 97.14 | ↓$1.42 (-1.44%) | 96.87 | 99.01 | 360.91K |
| 2024-04-12 | 98.94 | 97.91 | ↓$1.03 (-1.04%) | 97.44 | 99.64 | 254.05K |
| 2024-04-11 | 99.78 | 99.05 | ↓$0.73 (-0.73%) | 98.42 | 100.18 | 319.91K |
| 2024-04-10 | 99.14 | 99.24 | ↑$0.10 (0.10%) | 98.23 | 100.04 | 265.94K |
| 2024-04-09 | 100.31 | 100.00 | ↓$0.31 (-0.31%) | 99.55 | 101.17 | 699.92K |
| 2024-04-08 | 99.00 | 99.55 | ↑$0.55 (0.56%) | 98.61 | 99.96 | 583.51K |
| 2024-04-05 | 97.40 | 98.84 | ↑$1.44 (1.48%) | 97.40 | 99.22 | 393.73K |
| 2024-04-04 | 97.55 | 97.47 | ↓$0.08 (-0.08%) | 96.93 | 98.31 | 373.28K |
| 2024-04-03 | 95.46 | 97.19 | ↑$1.73 (1.81%) | 95.02 | 97.81 | 560.08K |
| 2024-04-02 | 94.23 | 94.56 | ↑$0.33 (0.35%) | 93.63 | 94.91 | 271.75K |
| 2024-04-01 | 95.12 | 94.65 | ↓$0.47 (-0.49%) | 94.01 | 95.49 | 303.49K |
| 2024-03-28 | 95.35 | 95.32 | ↓$0.03 (-0.03%) | 94.07 | 95.61 | 370.66K |
| 2024-03-27 | 95.56 | 95.03 | ↓$0.53 (-0.55%) | 94.37 | 95.79 | 664.88K |
| 2024-03-26 | 92.86 | 95.11 | ↑$2.25 (2.42%) | 92.75 | 95.49 | 798.28K |
| 2024-03-25 | 92.72 | 92.47 | ↓$0.25 (-0.27%) | 92.13 | 94.37 | 549.48K |
| 2024-03-22 | 91.18 | 92.89 | ↑$1.71 (1.88%) | 90.91 | 93.11 | 563.23K |
| 2024-03-21 | 91.22 | 91.33 | ↑$0.11 (0.12%) | 90.99 | 91.99 | 281.88K |
| 2024-03-20 | 89.47 | 91.04 | ↑$1.57 (1.75%) | 89.28 | 91.49 | 357.76K |
| 2024-03-19 | 88.75 | 90.04 | ↑$1.29 (1.45%) | 88.75 | 90.17 | 311.29K |
| 2024-03-18 | 88.75 | 88.71 | ↓$0.04 (-0.05%) | 88.34 | 89.58 | 379.91K |
| 2024-03-15 | 87.95 | 88.41 | ↑$0.46 (0.52%) | 87.91 | 89.09 | 623.35K |
| 2024-03-14 | 88.11 | 88.35 | ↑$0.24 (0.27%) | 87.57 | 88.36 | 311.05K |
| 2024-03-13 | 87.74 | 88.16 | ↑$0.42 (0.48%) | 87.73 | 88.46 | 318.04K |
| 2024-03-12 | 86.52 | 87.70 | ↑$1.18 (1.36%) | 86.27 | 87.88 | 333.89K |
| 2024-03-11 | 87.54 | 86.54 | ↓$1.00 (-1.14%) | 86.02 | 87.80 | 393.04K |
| 2024-03-08 | 89.06 | 87.95 | ↓$1.11 (-1.25%) | 87.81 | 89.90 | 266.46K |
Create an account or log in to view more rows.
$KEX Algorithms are playing games
$KEX i need more
$KEX Buy it up so it crashes harder in the next two trading days
$KEX going green
$KEX I love this stonk!
$KEX How can this stock move so little? Damn
$KEX Growth/Value
$KEX I warned you all fairly you morons.
$KEX Buy now
$KEX used to this fuckery!! Not leaving no chance !