Advertisement
Advertisement
U.S. Markets close in 2 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kirby Corporation (KEX)

NYSE - Nasdaq Real Time Price. Currency in USD
67.84+2.79 (+4.29%)
As of 01:13PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202365.6767.8965.4267.8467.84221,997
Mar 17, 202367.4967.6364.9265.0565.05611,300
Mar 16, 202366.6068.1566.6067.8467.84363,400
Mar 15, 202369.1469.3166.9367.7267.72535,800
Mar 14, 202370.0572.1570.0571.2471.24463,500
Mar 13, 202369.2270.2668.0268.8668.86324,400
Mar 10, 202372.3272.3669.8170.6470.64280,700
Mar 09, 202373.4474.2872.2572.3372.33307,300
Mar 08, 202373.0173.5772.3673.2973.29268,200
Mar 07, 202374.6574.9773.2373.2973.29241,100
Mar 06, 202375.8476.3474.8974.9974.99272,300
Mar 03, 202374.1775.7674.0075.6475.64419,700
Mar 02, 202373.0574.4972.6274.2774.27291,100
Mar 01, 202372.4773.6672.0673.0773.07268,900
Feb 28, 202372.9074.1972.1972.5372.53445,300
Feb 27, 202372.8673.7272.3872.8272.82278,500
Feb 24, 202372.2073.2471.5672.4472.44420,700
Feb 23, 202372.1772.9971.5572.7772.77225,700
Feb 22, 202371.5471.8170.9871.4271.42233,500
Feb 21, 202372.6172.7170.7771.5571.55291,600
Feb 17, 202373.7173.7172.6873.0773.07222,600
Feb 16, 202372.7574.4672.4873.7373.73353,300
Feb 15, 202372.4873.7371.4873.6673.66207,800
Feb 14, 202372.9773.3671.8773.0773.07260,600
Feb 13, 202373.0073.3472.5473.1273.12376,400
Feb 10, 202371.9873.3271.7473.2773.27228,300
Feb 09, 202372.9873.2771.8572.1372.13314,400
Feb 08, 202373.0073.4072.3472.9372.93273,400
Feb 07, 202373.7673.7672.1273.5773.57391,300
Feb 06, 202373.9774.2772.6973.4873.48421,400
Feb 03, 202373.0674.6372.9673.9773.97489,400
Feb 02, 202372.2473.9571.7673.1773.17763,900
Feb 01, 202371.1074.1970.5372.1372.131,153,300
Jan 31, 202367.4671.2865.1370.7870.78864,600
Jan 30, 202365.6366.6964.7464.8964.89487,000
Jan 27, 202365.0466.3864.9366.2266.22392,800
Jan 26, 202365.4965.5264.0065.1265.12342,900
Jan 25, 202364.0065.1363.4064.9664.96237,000
Jan 24, 202363.4764.7163.1264.6764.67212,500
Jan 23, 202363.9564.2862.7964.2764.27340,600
Jan 20, 202362.6363.8462.1863.7663.76488,000
Jan 19, 202360.2262.7760.1462.1062.10607,800
Jan 18, 202362.9463.5460.5160.6460.64388,700
Jan 17, 202363.3264.0662.7062.8762.87325,800
Jan 13, 202363.5963.9462.9663.4263.42297,400
Jan 12, 202362.6064.1361.8564.0964.09458,200
Jan 11, 202363.3163.5561.3862.1762.17568,200
Jan 10, 202364.1264.3462.4163.0763.07340,600
Jan 09, 202364.4365.5264.2064.2264.22274,700
Jan 06, 202362.8464.2762.8463.9163.91295,800
Jan 05, 202362.7763.3961.6461.8561.85554,200
Jan 04, 202363.2263.6762.7263.2063.20340,300
Jan 03, 202364.3764.8762.4863.3663.36506,400
Dec 30, 202263.7064.3663.4364.3564.35338,000
Dec 29, 202263.2364.6763.0464.2464.24267,800
Dec 28, 202264.4864.6462.9662.9962.99228,300
Dec 27, 202264.6965.2164.0764.5064.50251,000
Dec 23, 202263.0564.5662.5664.4164.41223,000
Dec 22, 202263.5463.5462.2362.7762.77384,400
Dec 21, 202263.1264.0262.4963.9563.95327,500
Dec 20, 202262.5263.3862.0062.2262.22560,000
Dec 19, 202263.2963.6361.8262.4162.41222,800
Dec 16, 202263.0363.8762.5062.9862.98762,400
Dec 15, 202264.8364.8363.5663.6163.61352,900
Dec 14, 202266.0566.6065.2065.6765.67380,900
Dec 13, 202267.4167.4165.4765.9265.92357,800
Dec 12, 202263.8565.4063.6165.1865.18307,000
Dec 09, 202265.2965.4463.7263.8663.86277,100
Dec 08, 202266.6667.2365.5365.5365.53220,900
Dec 07, 202266.6367.0665.3065.7265.72237,600
Dec 06, 202268.4668.6366.2566.6666.66226,300
Dec 05, 202270.8771.3268.0568.5568.55339,000
Dec 02, 202268.6571.5768.6071.0971.09496,500
Dec 01, 202270.1270.5068.2668.8268.82236,200
Nov 30, 202267.7470.0767.0569.7969.79453,200
Nov 29, 202267.1267.7466.8567.1567.15274,200
Nov 28, 202269.2669.2666.7966.8566.85237,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement