KEX: Kirby Corporation

As of Monday, September 14th, 2026

$ 138.49

-0.93 -0.67%

Open: 138.13
High: 138.90
Low: 135.22
Volume: 432,364
Previous Close on Friday, September 11th, 2026

$ 139.42

+0.83 +0.60%

Open: 139.60
High: 140.21
Low: 137.92
Volume: 419,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 138.13 138.90 135.22 138.49 432,364 -0.93 -0.67
2026-09-11 139.60 140.21 137.92 139.42 419,623 +0.83 +0.60
2026-09-10 138.01 139.62 137.54 138.59 296,877 +0.02 +0.01
2026-09-09 138.97 139.59 137.72 138.57 373,519 +0.57 +0.41
2026-09-08 141.33 141.33 137.99 138.00 455,111 -2.77 -1.97
2026-09-04 142.58 143.13 139.26 140.77 418,011 -2.50 -1.74
2026-09-03 142.22 143.57 141.88 143.27 331,969 +1.65 +1.17
2026-09-02 140.29 142.33 139.33 141.62 301,964 +0.67 +0.48
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 141.33
On 2026-09-08		 135.22
On 2026-09-14		 -2.28 -1.62 141.33
On 2026-09-08		 135.22
On 2026-09-14		 -4.32 138.61
10D 143.57
On 2026-09-03		 135.22
On 2026-09-14		 -0.57 -0.41 143.57
On 2026-09-03		 135.22
On 2026-09-14		 -5.82 140.15
20D 143.57
On 2026-09-03		 135.22
On 2026-09-14		 -0.13 -0.09 143.57
On 2026-09-03		 135.22
On 2026-09-14		 -5.82 139.73
WTD 138.90
On 2026-09-14		 135.22
On 2026-09-14		 -0.93 -0.67 -- -- -- 138.49
MTD 143.57
On 2026-09-03		 135.22
On 2026-09-14		 -3.37 -2.38 143.57
On 2026-09-03		 135.22
On 2026-09-14		 -5.82 139.96
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

138.49 -0.93 -0.67 432,364