KEX: Kirby Corporation

As of Friday, January 16th, 2026

$ 125.88

-0.43 -0.34%

Open: 126.81
High: 127.21
Low: 125.37
Volume: 2,052,874
Previous Close on Thursday, January 15th, 2026

$ 126.31

+1.99 +1.60%

Open: 126.04
High: 126.47
Low: 124.09
Volume: 838,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 126.81 127.21 125.37 125.88 2,052,874 -0.43 -0.34
2026-01-15 126.04 126.47 124.09 126.31 838,158 +1.99 +1.60
2026-01-14 122.66 124.73 122.56 124.32 986,943 +0.48 +0.39
2026-01-13 125.29 126.71 123.34 123.84 642,749 -1.61 -1.28
2026-01-12 124.45 125.79 124.06 125.45 602,696 -0.02 -0.02
2026-01-09 126.00 126.97 125.09 125.47 836,522 -0.52 -0.41
2026-01-08 122.58 126.06 122.58 125.99 96,552 +2.73 +2.21
2026-01-07 119.07 124.31 118.87 123.26 1,315,415 +4.84 +4.09
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 127.21
On 2026-01-16		 122.56
On 2026-01-14		 0.41 0.33 126.71
On 2026-01-13		 122.56
On 2026-01-14		 -3.27 125.16
10D 127.21
On 2026-01-16		 112.86
On 2026-01-05		 13.98 12.49 126.97
On 2026-01-09		 122.56
On 2026-01-14		 -3.47 123.61
20D 127.21
On 2026-01-16		 109.30
On 2025-12-19		 16.09 14.66 126.97
On 2026-01-09		 122.56
On 2026-01-14		 -3.47 117.37
WTD 127.21
On 2026-01-16		 122.56
On 2026-01-14		 0.41 0.33 126.71
On 2026-01-13		 122.56
On 2026-01-14		 -3.27 125.16
MTD 127.21
On 2026-01-16		 110.53
On 2026-01-02		 15.70 14.25 126.97
On 2026-01-09		 122.56
On 2026-01-14		 -3.47 122.54
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.04 -0.02 -0.08 261,143
KEX

Kirby Corporation

125.88 -0.43 -0.34 2,052,874