Kirby Corporation (KEX) Historical Stock Data
104.14 ↓2.23 (-2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEX is down -0.78% a day on average. There have been 9 days where Kirby Corporation closed green and 21 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 105.78 | 104.14 | ↓$1.64 (-1.55%) | 103.74 | 108.17 | 1.19M |
| 2024-12-19 | 107.06 | 106.37 | ↓$0.69 (-0.64%) | 104.27 | 107.89 | 826.91K |
| 2024-12-18 | 111.37 | 105.63 | ↓$5.74 (-5.15%) | 105.42 | 111.63 | 0.95M |
| 2024-12-17 | 112.01 | 110.78 | ↓$1.23 (-1.10%) | 107.66 | 112.50 | 1.26M |
| 2024-12-16 | 116.60 | 113.73 | ↓$2.87 (-2.46%) | 113.37 | 116.88 | 557.73K |
| 2024-12-13 | 117.32 | 117.45 | ↑$0.13 (0.11%) | 116.26 | 117.92 | 430.96K |
| 2024-12-12 | 117.64 | 117.91 | ↑$0.27 (0.23%) | 117.30 | 119.10 | 392.48K |
| 2024-12-11 | 119.04 | 117.88 | ↓$1.16 (-0.97%) | 117.78 | 119.53 | 353.75K |
| 2024-12-10 | 118.28 | 118.05 | ↓$0.23 (-0.19%) | 116.34 | 119.76 | 430.02K |
| 2024-12-09 | 119.89 | 117.82 | ↓$2.07 (-1.73%) | 116.70 | 120.19 | 482.77K |
| 2024-12-06 | 120.51 | 119.01 | ↓$1.50 (-1.24%) | 118.28 | 120.51 | 384.21K |
| 2024-12-05 | 121.77 | 120.12 | ↓$1.65 (-1.36%) | 120.03 | 122.34 | 368.05K |
| 2024-12-04 | 123.39 | 121.02 | ↓$2.37 (-1.92%) | 120.09 | 123.88 | 533.25K |
| 2024-12-03 | 125.51 | 123.38 | ↓$2.13 (-1.70%) | 123.01 | 125.86 | 558.36K |
| 2024-12-02 | 126.76 | 124.89 | ↓$1.87 (-1.47%) | 123.59 | 126.76 | 569.78K |
| 2024-11-29 | 126.86 | 126.51 | ↓$0.35 (-0.28%) | 125.86 | 127.57 | 273.24K |
| 2024-11-27 | 129.49 | 126.36 | ↓$3.13 (-2.42%) | 125.94 | 129.81 | 422.53K |
| 2024-11-26 | 130.40 | 129.79 | ↓$0.61 (-0.47%) | 128.75 | 131.30 | 323.62K |
| 2024-11-25 | 129.09 | 130.48 | ↑$1.39 (1.08%) | 129.09 | 131.18 | 394.36K |
| 2024-11-22 | 129.00 | 128.30 | ↓$0.70 (-0.54%) | 125.52 | 129.58 | 596.36K |
| 2024-11-21 | 129.82 | 128.81 | ↓$1.01 (-0.78%) | 128.50 | 131.13 | 457.50K |
| 2024-11-20 | 128.71 | 129.30 | ↑$0.59 (0.46%) | 127.10 | 132.21 | 410.96K |
| 2024-11-19 | 126.41 | 128.30 | ↑$1.90 (1.50%) | 126.41 | 128.68 | 312.59K |
| 2024-11-18 | 128.59 | 127.62 | ↓$0.97 (-0.75%) | 127.24 | 129.43 | 284.90K |
| 2024-11-15 | 129.62 | 128.04 | ↓$1.58 (-1.22%) | 127.30 | 129.92 | 325.55K |
| 2024-11-14 | 129.70 | 129.95 | ↑$0.25 (0.19%) | 128.68 | 131.57 | 333.10K |
| 2024-11-13 | 130.00 | 128.48 | ↓$1.52 (-1.17%) | 128.47 | 130.52 | 320.47K |
| 2024-11-12 | 130.00 | 130.18 | ↑$0.18 (0.14%) | 127.19 | 130.41 | 499.70K |
| 2024-11-11 | 129.59 | 130.55 | ↑$0.96 (0.74%) | 128.96 | 132.04 | 512.74K |
| 2024-11-08 | 125.82 | 127.29 | ↑$1.47 (1.17%) | 125.67 | 128.21 | 295.92K |
Create an account or log in to view more rows.
$KEX wtf is going on?
$KEX wow! I sold too early
$KEX The United States stock market is going to crash.
$KEX all’s I know is buy and hold… no expectations
$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