KEX: Kirby Corporation

As of Thursday, May 14th, 2026

$ 147.37

+0.67 +0.46%

Open: 146.79
High: 148.42
Low: 145.86
Volume: 692,514
Previous Close on Wednesday, May 13th, 2026

$ 146.70

+3.63 +2.54%

Open: 143.16
High: 146.86
Low: 142.01
Volume: 767,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 146.79 148.42 145.86 147.37 692,514 +0.67 +0.46
2026-05-13 143.16 146.86 142.01 146.70 767,886 +3.63 +2.54
2026-05-12 146.40 146.40 140.50 143.07 499,647 -3.02 -2.07
2026-05-11 142.69 147.55 141.58 146.09 834,595 +3.85 +2.71
2026-05-08 142.81 143.57 141.81 142.24 410,552 +0.02 +0.01
2026-05-07 141.88 143.91 140.14 142.22 774,185 -0.33 -0.23
2026-05-06 142.52 144.48 141.44 142.55 626,317 -0.82 -0.57
2026-05-05 144.85 145.90 142.52 143.37 500,119 -1.11 -0.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.42
On 2026-05-14		 140.50
On 2026-05-12		 5.15 3.62 147.55
On 2026-05-11		 140.50
On 2026-05-12		 -4.78 145.09
10D 150.15
On 2026-05-01		 140.14
On 2026-05-07		 -3.17 -2.11 150.15
On 2026-05-01		 140.14
On 2026-05-07		 -6.67 144.53
20D 157.69
On 2026-04-30		 140.01
On 2026-04-17		 3.89 2.71 157.69
On 2026-04-30		 140.14
On 2026-05-07		 -11.13 146.51
WTD 148.42
On 2026-05-14		 140.50
On 2026-05-12		 5.13 3.61 147.55
On 2026-05-11		 140.50
On 2026-05-12		 -4.78 145.81
MTD 150.15
On 2026-05-01		 140.14
On 2026-05-07		 -3.17 -2.11 150.15
On 2026-05-01		 140.14
On 2026-05-07		 -6.67 144.53
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

147.37 +0.67 +0.46 692,514