KEX: Kirby Corporation

As of Friday, January 17th, 2025

$ 111.94

+0.45 +0.40%

Open: 111.92
High: 113.05
Low: 111.42
Volume: 804,363
Previous Close on Thursday, January 16th, 2025

$ 111.49

+2.62 +2.41%

Open: 108.90
High: 111.79
Low: 108.90
Volume: 572,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 111.92 113.05 111.42 111.94 738,301 +0.45 +0.40
2025-01-16 108.90 111.79 108.90 111.49 572,184 +2.62 +2.41
2025-01-15 108.01 108.90 107.14 108.87 512,148 +2.88 +2.72
2025-01-14 105.34 106.89 105.23 105.99 551,932 +1.29 +1.23
2025-01-13 102.79 104.70 102.49 104.70 915,558 +0.80 +0.77
2025-01-10 104.08 104.80 102.69 103.90 643,985 -1.14 -1.09
2025-01-08 103.66 105.73 103.49 105.04 409,997 +0.99 +0.95
2025-01-07 107.77 107.77 101.40 104.05 1,037,648 -2.94 -2.75
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 113.05
On 2025-01-17		 102.49
On 2025-01-13		 8.04 7.74 104.70
On 2025-01-13		 104.70
On 2025-01-13		 0.00 108.60
10D 113.05
On 2025-01-17		 101.40
On 2025-01-07		 6.97 6.64 109.43
On 2025-01-06		 101.40
On 2025-01-07		 -7.34 106.92
20D 113.05
On 2025-01-17		 101.40
On 2025-01-07		 1.16 1.05 111.63
On 2024-12-18		 101.40
On 2025-01-07		 -9.16 106.32
WTD 113.05
On 2025-01-17		 102.49
On 2025-01-13		 8.04 7.74 104.70
On 2025-01-13		 104.70
On 2025-01-13		 0.00 108.60
MTD 113.05
On 2025-01-17		 101.40
On 2025-01-07		 6.14 5.80 109.43
On 2025-01-06		 101.40
On 2025-01-07		 -7.34 106.74
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

111.94 +0.45 +0.40 804,363