U.S. Markets closed

Kirby Corporation (KEX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.53+0.02 (+0.04%)
At close: 4:00PM EDT
49.53 0.00 (0.00%)
After hours: 04:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202150.2350.2848.6149.5349.53316,690
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202153.8354.3753.1353.1953.1921,230,000
Sep 02, 202154.3455.2453.8454.2654.2643,850,000
Sep 01, 202153.8254.5352.7454.0654.0635,720,000
Aug 31, 202153.7254.3053.1153.5953.5931,490,000
Aug 30, 202155.9655.9653.6553.7853.7827,130,000
Aug 27, 202153.9455.7553.6455.6455.6431,630,000
Aug 26, 202154.6155.4353.6653.8153.8122,860,000
Aug 25, 202155.4755.8354.9855.0455.0419,010,000
Aug 24, 202153.7255.4753.3055.1855.1864,690,000
Aug 23, 202153.8154.0052.5953.6453.64187,570,000
Aug 20, 202152.6253.0652.1752.6752.6772,410,000
Aug 19, 202154.0054.4652.1752.8152.8130,830,000
Aug 18, 202155.3956.0254.5154.5854.5832,920,000
Aug 17, 202156.1056.8355.3055.6055.6025,760,000
Aug 16, 202157.5857.5856.4256.7156.7138,980,000
Aug 13, 202158.3158.5157.1957.7657.7627,770,000
Aug 12, 202158.6859.0658.1558.4458.4439,330,000
Aug 11, 202158.0258.3656.7358.3558.3558,010,000
Aug 10, 202156.5057.8556.2957.5557.5558,050,000
Aug 09, 202156.8757.4356.2556.4656.4625,260,000
Aug 06, 202157.4258.0857.0157.6657.6623,340,000
Aug 05, 202156.7657.8356.3256.9056.9022,650,000
Aug 04, 202156.6257.2255.4556.1956.1935,480,000
Aug 03, 202156.7657.4655.2957.3857.38416,200
Aug 02, 2021------
Jul 30, 202160.0260.0257.1057.9157.91525,900
Jul 29, 202159.9960.9759.0060.2260.22272,400
Jul 28, 202159.3959.8858.2959.4359.43325,800
Jul 27, 202159.1459.6358.3658.8258.82320,200
Jul 26, 202159.0660.0259.0659.8059.80270,100
Jul 23, 202158.8659.3458.1059.2159.21280,700
Jul 22, 202159.1359.3858.3758.6158.61260,500
Jul 21, 202159.3660.5058.6659.2859.28472,100
Jul 20, 202156.0158.9355.6858.6658.66657,100
Jul 19, 202156.0156.7755.5255.9255.92496,400
Jul 16, 202158.2458.2456.9257.2957.291,218,700
Jul 15, 202157.5358.4557.4057.7557.75241,900
Jul 14, 202159.4760.2757.9158.1958.19224,500
Jul 13, 202159.7960.1758.7459.0259.02216,300
Jul 12, 202159.6260.6359.5060.3760.37310,700
Jul 09, 202159.4560.8859.0360.3560.35406,600
Jul 08, 202157.9359.2457.3258.5158.51492,100
Jul 07, 202158.9459.5157.8458.9458.94324,400
Jul 06, 202160.8261.1259.0859.3059.30801,600
Jul 02, 202161.4161.4860.7261.0061.00411,400
Jul 01, 202161.0762.1560.8761.5761.57522,100
Jun 30, 202160.1961.5259.8160.6460.64412,100
Jun 29, 202161.7162.1160.1360.1960.19478,800
Jun 28, 202163.0463.4660.7161.3261.32429,300
Jun 25, 202163.6764.5862.8963.4863.48553,800
Jun 24, 202163.6163.9662.4163.6663.66306,500
Jun 23, 202163.8264.2462.9463.0363.03208,800
Jun 22, 202163.3164.0762.5363.6763.67197,400
Jun 21, 202162.4463.6062.1563.5863.58180,400
Jun 18, 202161.1262.4260.6961.6961.69613,500
Jun 17, 202165.9166.2862.3862.7562.75425,800
Jun 16, 202166.8567.0066.0766.1666.16184,500
Jun 15, 202165.8067.2665.2467.1367.13228,200
Jun 14, 202166.9567.0565.1165.5065.50242,000
Jun 11, 202166.5366.8965.8066.8866.88161,500
Jun 10, 202168.3168.3865.9265.9365.93282,200
Jun 09, 202168.0068.2867.2067.5167.51310,000
Jun 08, 202166.6968.0565.7267.7567.75257,400
Jun 07, 202168.2868.6066.5366.8366.83503,700
Jun 04, 202166.6968.1965.7568.1068.10446,200
Jun 03, 202166.3666.8965.9466.6366.63434,800
Jun 02, 202166.7567.8865.9866.7966.79379,900
Jun 01, 202166.1966.8865.7966.4266.42439,500
May 28, 202165.6565.9464.7865.3365.33156,400
May 27, 202165.9066.1464.5865.2765.27262,600
May 26, 202164.8765.5564.0265.0865.08287,900
May 25, 202166.5667.1164.3064.5664.56251,800
May 24, 202166.3267.0165.6466.7766.77171,800
May 21, 202165.8567.1165.3265.8465.84233,500
May 20, 202166.4866.4864.8865.2065.20282,300
May 19, 202166.7167.2165.5166.4666.46333,800
May 18, 202170.0070.6067.5967.6467.64535,000
May 17, 202168.8770.0668.8769.9669.96273,100
May 14, 202168.7070.1668.6069.5469.54380,200
May 13, 202165.8568.6565.4168.2468.24457,200
May 12, 202166.1868.0965.7065.9565.95415,100
May 11, 202165.9466.3864.0966.3566.35387,600
May 10, 202168.2570.5167.1767.1967.19769,200
May 07, 202165.6667.8065.3967.4267.42257,100
May 06, 202166.5367.1465.1867.0167.01353,700
May 05, 202166.1966.7465.2666.4866.48320,000
May 04, 202165.6366.6864.5465.6365.63490,400
May 03, 202164.4166.7063.5565.9465.94623,700
Apr 30, 202164.8265.8063.2063.7063.70810,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...