Advertisement
Advertisement
U.S. markets close in 3 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kirby Corporation (KEX)

NYSE - Nasdaq Real Time Price. Currency in USD
68.00-2.31 (-3.29%)
As of 12:53PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202269.2669.0767.9568.0068.0065,035
Nov 25, 202268.7870.7468.7870.3170.31259,200
Nov 23, 202268.7169.9268.1669.0569.05241,400
Nov 22, 202267.6069.0766.9068.9668.96552,400
Nov 21, 202268.2168.6865.8967.1167.11648,600
Nov 18, 202268.5168.9967.5968.9068.90321,800
Nov 17, 202267.6068.4166.7768.1968.19283,400
Nov 16, 202268.0769.5566.7868.9268.92391,100
Nov 15, 202268.4869.1067.7868.5268.52424,900
Nov 14, 202267.4169.5867.3168.0368.03564,100
Nov 11, 202269.5769.7967.6467.7067.70356,700
Nov 10, 202268.0168.7067.3968.6968.69394,900
Nov 09, 202267.9167.9165.9065.9265.92462,100
Nov 08, 202269.5070.1267.9368.4968.49382,800
Nov 07, 202269.5269.6568.6969.1569.15336,900
Nov 04, 202269.7370.7568.2369.0969.09279,700
Nov 03, 202267.6769.5267.3168.6068.60200,000
Nov 02, 202269.4970.7467.9868.1168.11250,600
Nov 01, 202270.3471.1968.1569.9669.96841,900
Oct 31, 202267.6470.3367.6469.7569.75533,600
Oct 28, 202266.9567.8766.4067.7867.78261,500
Oct 27, 202267.9068.8966.5066.9166.91287,400
Oct 26, 202267.6169.7567.0867.7367.73512,900
Oct 25, 202266.5568.0566.5467.5167.51571,000
Oct 24, 202270.0072.1465.6666.6366.63758,700
Oct 21, 202268.3569.7467.8069.3069.30554,900
Oct 20, 202268.7369.0467.5368.1168.11266,600
Oct 19, 202268.1769.3567.8468.7668.76338,000
Oct 18, 202268.3968.9667.5768.3268.32366,400
Oct 17, 202265.4767.3165.4767.1567.15483,100
Oct 14, 202265.5865.6664.4064.4164.41336,900
Oct 13, 202261.4365.6161.2865.3565.35473,900
Oct 12, 202264.0064.0063.0163.3663.36250,200
Oct 11, 202263.7665.3862.4663.9363.93458,600
Oct 10, 202266.0366.2364.3764.4864.48403,600
Oct 07, 202266.5267.2465.2065.6265.62367,600
Oct 06, 202266.8868.0866.7167.2167.21226,000
Oct 05, 202266.0667.9265.4167.1267.12256,700
Oct 04, 202266.6567.7066.0366.7366.73465,700
Oct 03, 202262.2666.0962.0965.5465.54629,800
Sep 30, 202260.5861.9259.8560.7760.77362,000
Sep 29, 202260.8961.1559.3660.2560.25273,000
Sep 28, 202259.3062.0059.1761.5561.55319,700
Sep 27, 202259.3259.8658.4759.3759.37326,000
Sep 26, 202259.0260.0058.4658.7458.74448,700
Sep 23, 202261.0761.0757.6459.4359.43689,400
Sep 22, 202265.1965.3562.1162.3762.37510,700
Sep 21, 202266.7267.4665.4765.6365.63383,400
Sep 20, 202266.9066.9265.8766.1966.19278,100
Sep 19, 202265.0467.2865.0367.2367.23185,300
Sep 16, 202265.4466.2863.4766.1366.13627,900
Sep 15, 202268.8568.9967.0167.0967.09266,400
Sep 14, 202268.1669.5168.0869.4969.49224,400
Sep 13, 202268.4969.5367.8367.9267.92243,700
Sep 12, 202269.4070.5369.3369.6669.66402,600
Sep 09, 202269.0369.7068.6869.0069.00538,600
Sep 08, 202266.8168.1466.2568.0668.06320,000
Sep 07, 202265.4866.9964.5466.8266.82312,400
Sep 06, 202266.8167.1865.9966.7166.71266,300
Sep 02, 202267.5367.6066.3066.8866.88304,100
Sep 01, 202266.3967.0065.5466.5266.52334,300
Aug 31, 202267.9068.6467.0267.0667.06300,600
Aug 30, 202268.6168.6866.5068.0968.09252,800
Aug 29, 202268.4369.4167.9468.9168.91261,700
Aug 26, 202271.0771.2668.8868.9168.91277,300
Aug 25, 202269.1171.4768.4471.2471.24587,600
Aug 24, 202267.0667.8866.6567.1667.16483,000
Aug 23, 202266.9468.0766.8567.1067.10302,400
Aug 22, 202267.4867.6866.1566.3066.30154,000
Aug 19, 202269.2869.2867.6468.1668.16237,500
Aug 18, 202268.2869.5767.5169.5069.50258,200
Aug 17, 202267.0767.7666.7367.6367.63227,000
Aug 16, 202266.8267.5366.7167.3267.32229,800
Aug 15, 202266.4867.0965.7366.7166.71215,200
Aug 12, 202267.0868.1766.8267.8067.80156,900
Aug 11, 202266.4467.4166.1767.1567.15221,900
Aug 10, 202264.9265.8964.4865.6665.66382,300
Aug 09, 202264.2365.3163.9364.3464.34318,500
Aug 08, 202263.5164.4163.0263.6763.67270,100
Aug 05, 202261.8563.6461.8563.1663.16355,500
Aug 04, 202263.3564.0862.8562.8962.89257,200
Aug 03, 202263.9964.3962.8763.3563.35563,300
Aug 02, 202262.8163.8962.2463.5063.50350,500
Aug 01, 202262.7463.8461.7263.4063.40445,700
Jul 29, 202262.9664.1761.9263.4463.44506,400
Jul 28, 202267.2168.3362.6862.7562.75572,100
Jul 27, 202263.6966.5563.6966.3566.35536,900
Jul 26, 202262.6964.0662.5563.3263.32441,200
Jul 25, 202261.1962.7560.1562.6562.65262,300
Jul 22, 202261.9562.3260.5761.1861.18210,400
Jul 21, 202261.3061.9960.6361.9861.98205,000
Jul 20, 202261.1262.3360.5762.0862.08280,000
Jul 19, 202259.4161.4559.4161.3661.36182,800
Jul 18, 202258.6059.5558.2958.9458.94235,400
Jul 15, 202257.6157.8656.5257.7557.75212,100
Jul 14, 202255.8456.3355.0356.2956.29256,300
Jul 13, 202256.1957.3655.9857.0657.06188,800
Jul 12, 202257.2157.9956.9057.1857.18225,600
Jul 11, 202258.6559.1457.8058.1958.19198,200
Jul 08, 202259.7859.9958.1358.9758.97358,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement