KEX: Kirby Corporation

As of Wednesday, July 15th, 2026

$ 141.89

-3.15 -2.17%

Open: 144.52
High: 144.99
Low: 139.81
Volume: 642,574
Previous Close on Tuesday, July 14th, 2026

$ 145.04

+2.28 +1.60%

Open: 144.42
High: 145.26
Low: 142.63
Volume: 594,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 144.52 144.99 139.81 141.89 642,574 -3.15 -2.17
2026-07-14 144.42 145.26 142.63 145.04 594,133 +2.28 +1.60
2026-07-13 142.47 145.00 142.05 142.76 390,866 -0.99 -0.69
2026-07-10 143.04 144.66 141.92 143.75 510,772 +1.12 +0.79
2026-07-09 141.55 143.74 141.20 142.63 674,012 +1.12 +0.79
2026-07-08 135.97 147.23 135.97 141.51 944,613 +7.60 +5.68
2026-07-07 132.10 134.44 131.41 133.91 666,493 +0.94 +0.71
2026-07-06 130.00 133.24 130.00 132.97 753,097 +3.13 +2.41
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 145.26
On 2026-07-14		 139.81
On 2026-07-15		 0.38 0.27 145.26
On 2026-07-14		 139.81
On 2026-07-15		 -3.76 143.21
10D 147.23
On 2026-07-08		 128.58
On 2026-07-02		 5.92 4.35 136.41
On 2026-07-01		 128.58
On 2026-07-02		 -5.74 138.53
20D 147.23
On 2026-07-08		 128.58
On 2026-07-02		 -0.11 -0.08 146.11
On 2026-06-16		 128.58
On 2026-07-02		 -12.00 138.65
WTD 145.26
On 2026-07-14		 139.81
On 2026-07-15		 -1.86 -1.29 145.26
On 2026-07-14		 139.81
On 2026-07-15		 -3.76 143.23
MTD 147.23
On 2026-07-08		 128.58
On 2026-07-02		 5.92 4.35 136.41
On 2026-07-01		 128.58
On 2026-07-02		 -5.74 138.53
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

141.89 -3.15 -2.17 642,574