Advertisement
U.S. markets open in 1 hour 6 minutes

Kirby Corporation (KEX)

NYSE - NYSE Delayed Price. Currency in USD
95.03-0.08 (-0.08%)
At close: 04:00PM EDT
95.03 0.00 (0.00%)
Pre-Market: 08:18AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202495.5695.7994.3795.0395.03664,900
Mar 26, 202492.8695.4992.7595.1195.11798,300
Mar 25, 202492.7294.3792.1392.4792.47549,500
Mar 22, 202491.1893.1190.9192.8992.89563,200
Mar 21, 202491.2291.9990.9991.3391.33281,900
Mar 20, 202489.4791.4989.2891.0491.04357,800
Mar 19, 202488.7590.1788.7590.0490.04311,300
Mar 18, 202488.7589.5888.3488.7188.71379,900
Mar 15, 202487.9589.0987.9188.4188.41623,400
Mar 14, 202488.1188.3687.5788.3588.35311,000
Mar 13, 202487.7488.4687.7388.1688.16318,000
Mar 12, 202486.5287.8886.2787.7087.70333,900
Mar 11, 202487.5487.8086.0286.5486.54393,000
Mar 08, 202489.0689.9087.8187.9587.95266,500
Mar 07, 202488.9790.2288.9789.1889.18234,900
Mar 06, 202488.7889.6388.2888.8488.84242,000
Mar 05, 202489.2890.2288.0788.2488.24405,700
Mar 04, 202487.9089.5587.5189.3489.34403,800
Mar 01, 202487.6287.9387.1087.7487.74282,500
Feb 29, 202487.3488.6386.7887.7287.72381,400
Feb 28, 202486.8788.4486.5787.0987.09320,400
Feb 27, 202488.2888.7087.1787.3687.36490,700
Feb 26, 202487.6688.1087.3487.9687.96235,300
Feb 23, 202486.2888.0886.2887.9287.92304,500
Feb 22, 202485.6286.7185.4086.6786.67295,500
Feb 21, 202485.1985.7584.7685.7085.70250,200
Feb 20, 202484.9685.6084.5684.9484.94296,600
Feb 16, 202486.2987.2885.5385.5585.55317,200
Feb 15, 202484.8286.4384.8286.1386.13901,500
Feb 14, 202484.2984.9184.1484.7484.74350,200
Feb 13, 202483.9484.6983.2483.7083.70249,200
Feb 12, 202485.3785.8284.5484.8084.80489,200
Feb 09, 202484.3685.0884.0885.0285.02371,500
Feb 08, 202484.0585.2483.6684.5084.50359,300
Feb 07, 202484.0384.9783.9184.3184.31396,600
Feb 06, 202484.2985.3784.1684.3384.33408,600
Feb 05, 202482.9784.4681.8784.0184.01502,600
Feb 02, 202482.3384.5381.7983.7683.76666,400
Feb 01, 202480.9384.5480.4282.4082.40944,600
Jan 31, 202480.4380.6978.6378.6678.66427,000
Jan 30, 202479.4280.5078.5780.4280.42357,500
Jan 29, 202479.6080.2078.8280.1180.11323,900
Jan 26, 202478.8479.8578.5579.8379.83201,500
Jan 25, 202478.1378.9777.7678.9478.94193,700
Jan 24, 202477.7778.0176.8177.5577.55185,300
Jan 23, 202478.7579.2277.4077.4377.43246,400
Jan 22, 202478.1978.8277.9478.6178.61229,900
Jan 19, 202477.4678.0276.6677.8777.87269,400
Jan 18, 202476.1277.3876.1277.0877.08196,800
Jan 17, 202476.0377.0075.6075.7175.71277,200
Jan 16, 202476.5676.9876.1176.9576.95315,900
Jan 12, 202478.1878.3176.4376.6876.68302,300
Jan 11, 202475.2177.3174.8877.2977.29376,000
Jan 10, 202475.5075.8574.8975.2775.27499,400
Jan 09, 202477.3377.3575.4575.7475.74530,000
Jan 08, 202477.8677.8976.9677.8077.80346,100
Jan 05, 202478.0779.0077.5478.3978.39265,200
Jan 04, 202478.7879.1978.0278.0378.03468,200
Jan 03, 202478.6280.0178.2578.7278.72581,200
Jan 02, 202478.5279.2177.8578.9978.99460,800
Dec 29, 202378.8278.9377.9678.4878.48277,000
Dec 28, 202379.1679.6978.8278.9678.96194,400
Dec 27, 202380.8680.8679.3279.5479.54264,700
Dec 26, 202381.0281.6280.2580.7980.79335,000
Dec 22, 202381.6182.1280.6880.9280.92359,300
Dec 21, 202380.0881.0979.4581.0981.09361,000
Dec 20, 202379.6981.0679.5879.7079.70512,100
Dec 19, 202378.7479.8878.6779.5779.57358,800
Dec 18, 202378.0078.6977.6078.3778.37332,000
Dec 15, 202377.2077.8576.0677.3377.331,057,500
Dec 14, 202376.2378.1476.2377.1977.19510,100
Dec 13, 202372.7475.8172.7475.6075.60546,400
Dec 12, 202373.5373.8572.7772.8472.84387,900
Dec 11, 202373.0274.0473.0273.9473.94314,200
Dec 08, 202372.8573.4972.3473.1573.15414,700
Dec 07, 202373.4373.5072.1172.7972.79447,800
Dec 06, 202375.8576.0573.0373.1773.17718,600
Dec 05, 202378.4478.5475.1275.9675.96452,800
Dec 04, 202376.9178.6976.9178.6778.67380,600
Dec 01, 202376.7877.5676.5277.2277.22552,100
Nov 30, 202375.8876.9675.7476.7576.75287,200
Nov 29, 202376.6476.8075.2875.5475.54574,400
Nov 28, 202377.5277.6075.9676.2176.21397,900
Nov 27, 202376.9978.2176.6077.5477.54278,200
Nov 24, 202377.3778.2377.3177.3577.3568,500
Nov 22, 202377.1778.0577.1077.2477.24198,800
Nov 21, 202376.9577.9476.6377.3377.33301,200
Nov 20, 202377.7877.9376.7077.2277.22381,200
Nov 17, 202376.7577.8476.3777.5477.54382,200
Nov 16, 202375.9376.8075.4776.0176.01364,600
Nov 15, 202376.7977.7476.0776.3476.34280,500
Nov 14, 202376.9477.6476.0376.7776.77323,500
Nov 13, 202376.3276.7575.7176.0776.07307,700
Nov 10, 202377.2577.2575.7776.5576.55376,100
Nov 09, 202376.9777.2575.8676.6376.63411,400
Nov 08, 202376.3277.2675.7176.3676.36378,600
Nov 07, 202376.7477.3175.7676.7076.70351,300
Nov 06, 202377.9977.9976.1676.7476.74486,300
Nov 03, 202377.4378.6977.1178.1378.13285,300
Nov 02, 202376.4677.3376.0176.9976.99446,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...