KEX: Kirby Corporation

As of Friday, June 20th, 2025

$ 112.19

-0.68 -0.60%

Open: 113.27
High: 113.43
Low: 111.37
Volume: 728,233
Previous Close on Wednesday, June 18th, 2025

$ 112.87

-0.34 -0.30%

Open: 113.17
High: 114.50
Low: 112.01
Volume: 453,895
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-06-20 113.27 113.43 111.37 112.19 728,233 -0.68 -0.60
2025-06-18 113.17 114.50 112.01 112.87 453,895 -0.34 -0.30
2025-06-17 112.74 114.15 112.48 113.21 546,726 +0.09 +0.08
2025-06-16 110.97 113.23 110.97 113.12 445,246 +2.29 +2.07
2025-06-13 112.30 112.90 110.41 110.83 417,940 -1.75 -1.55
2025-06-12 111.69 113.14 110.50 112.58 349,606 -0.17 -0.15
2025-06-11 113.29 114.19 112.30 112.75 322,594 +0.17 +0.15
2025-06-10 113.12 113.77 112.09 112.58 363,948 +0.25 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.50
On 2025-06-18
110.41
On 2025-06-13
-0.39 -0.35 114.50
On 2025-06-18
111.37
On 2025-06-20
-2.73 112.44
10D 114.50
On 2025-06-18
110.41
On 2025-06-13
1.42 1.28 114.19
On 2025-06-11
110.41
On 2025-06-13
-3.31 112.46
20D 114.50
On 2025-06-18
105.05
On 2025-05-23
4.28 3.97 109.01
On 2025-05-22
105.05
On 2025-05-23
-3.63 111.52
WTD 114.50
On 2025-06-18
110.97
On 2025-06-16
1.36 1.23 114.50
On 2025-06-18
111.37
On 2025-06-20
-2.73 112.85
MTD 114.50
On 2025-06-18
109.48
On 2025-06-02
1.55 1.40 114.06
On 2025-06-04
110.22
On 2025-06-05
-3.37 112.29
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

112.19 -0.68 -0.60 728,233