KEX: Kirby Corporation

As of Wednesday, June 18th, 2025

$ 112.87

-0.34 -0.30%

Open: 113.17
High: 114.50
Low: 112.01
Volume: 453,895
Previous Close on Tuesday, June 17th, 2025

$ 113.21

+0.09 +0.08%

Open: 112.74
High: 114.15
Low: 112.48
Volume: 546,726

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 112.69 113.73 111.84 112.33 324,679 +0.15 +0.13
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 114.50
On 2025-06-18		 110.41
On 2025-06-13		 0.12 0.11 113.14
On 2025-06-12		 110.41
On 2025-06-13		 -2.41 112.52
10D 114.50
On 2025-06-18		 110.22
On 2025-06-05		 1.44 1.29 114.19
On 2025-06-11		 110.41
On 2025-06-13		 -3.31 112.32
20D 114.50
On 2025-06-18		 105.05
On 2025-05-23		 2.73 2.48 109.54
On 2025-05-21		 105.05
On 2025-05-23		 -4.09 111.31
WTD 114.50
On 2025-06-18		 110.97
On 2025-06-16		 2.04 1.84 113.23
On 2025-06-16		 113.23
On 2025-06-16		 0.00 113.07
MTD 114.50
On 2025-06-18		 109.48
On 2025-06-02		 2.23 2.02 114.06
On 2025-06-04		 110.22
On 2025-06-05		 -3.37 112.29
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

112.87 -0.34 -0.30 453,895