KEX: Kirby Corporation

As of Wednesday, April 16th, 2025

$ 94.20

-1.37 -1.43%

Open: 95.11
High: 95.36
Low: 93.14
Volume: 454,000
Previous Close on Tuesday, April 15th, 2025

$ 95.57

-0.48 -0.50%

Open: 96.20
High: 97.20
Low: 95.09
Volume: 260,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 95.11 95.36 93.14 94.20 454,000 -1.37 -1.43
2025-04-15 96.20 97.20 95.09 95.57 260,951 -0.48 -0.50
2025-04-14 98.40 98.40 95.26 96.05 429,130 -0.56 -0.58
2025-04-11 93.08 98.26 92.63 96.61 697,352 +3.39 +3.64
2025-04-10 93.54 94.81 91.21 93.22 615,987 -2.76 -2.88
2025-04-09 86.51 97.09 85.86 95.98 808,934 +8.66 +9.92
2025-04-08 91.73 92.30 86.37 87.32 654,108 -1.26 -1.42
2025-04-07 86.47 92.57 83.94 88.58 868,548 -0.59 -0.66
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 98.40
On 2025-04-14		 91.21
On 2025-04-10		 -1.78 -1.85 98.40
On 2025-04-14		 93.14
On 2025-04-16		 -5.35 95.13
10D 98.77
On 2025-04-03		 83.94
On 2025-04-07		 -8.95 -8.68 98.77
On 2025-04-03		 83.94
On 2025-04-07		 -15.01 92.96
20D 106.04
On 2025-03-25		 83.94
On 2025-04-07		 -6.31 -6.28 106.04
On 2025-03-25		 83.94
On 2025-04-07		 -20.84 97.62
WTD 98.40
On 2025-04-14		 93.14
On 2025-04-16		 -2.41 -2.49 98.40
On 2025-04-14		 93.14
On 2025-04-16		 -5.35 95.27
MTD 103.84
On 2025-04-02		 83.94
On 2025-04-07		 -6.81 -6.74 103.84
On 2025-04-02		 83.94
On 2025-04-07		 -19.16 94.53
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FHN

First Horizon National Corporation

17.28 -0.28 -1.59 8,373,268
DKS

DICK'S Sporting Goods Inc.

180.65 -3.64 -1.98 794,452
RHI

Robert Half International Inc.

47.97 -0.37 -0.77 934,373
KMI

Kinder Morgan

26.95 -0.27 -0.99 11,720,631
KEX

Kirby Corporation

94.20 -1.37 -1.43 454,000