Kirby Corporation - KEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	102.79	104.7	104.7	104.7	102.49	915,558
January 10, 2025	104.08	103.9	103.9	104.8	102.69	719,600
January 08, 2025	103.66	105.04	105.04	105.73	103.49	410,643
January 07, 2025	107.77	104.05	104.05	107.77	101.4	1.04M
January 06, 2025	106.85	106.99	106.99	109.43	106.32	496,817
January 03, 2025	105.27	105.24	105.24	105.89	103.92	269,507
January 02, 2025	107.03	104.97	104.97	108.23	104.29	707,282
December 31, 2024	105.59	105.8	105.8	106.73	105.2	532,300
December 30, 2024	105.35	105.74	105.74	106.27	104.14	356,308
December 27, 2024	106.21	105.98	105.98	106.98	104.56	382,956
December 26, 2024	105.86	106.49	106.49	106.92	105.17	436,443
December 24, 2024	106.23	106.41	106.41	106.56	105.24	201,100
December 23, 2024	104.19	105.71	105.71	106.45	103.81	738,936
December 20, 2024	105.78	104.14	104.14	108.17	103.74	2.22M
December 19, 2024	107.06	106.37	106.37	107.89	104.27	871,371
December 18, 2024	111.37	105.63	105.63	111.63	105.39	954,337
December 17, 2024	112.01	109.58	109.58	112.5	107.66	879,472
December 16, 2024	116.6	113.73	113.73	117.15	113.37	557,724
December 13, 2024	117.32	117.45	117.45	117.92	116.26	456,912
December 12, 2024	117.64	117.91	117.91	119.15	117.18	392,500
December 11, 2024	119.04	117.88	117.88	119.53	117.78	353,749
December 10, 2024	118.28	118.05	118.05	119.76	116.34	430,017
December 09, 2024	119.89	117.82	117.82	120.19	116.69	482,800
December 06, 2024	120.73	119.01	119.01	120.73	118.28	384,210
December 05, 2024	121.77	120.12	120.12	122.34	120.03	368,100
December 04, 2024	123.39	121.02	121.02	123.88	120.09	533,300
December 03, 2024	125.51	123.38	123.38	125.87	123	558,401
December 02, 2024	126.97	124.89	124.89	126.97	123.53	570,447
November 29, 2024	126.86	126.51	126.51	127.57	125.83	273,235
November 27, 2024	129.49	126.36	126.36	129.96	125.94	422,530
November 26, 2024	130.4	129.79	129.79	131.3	128.75	335,800
November 25, 2024	128.87	130.48	130.48	131.18	128.87	566,613
November 22, 2024	129	128.3	128.3	129.58	125.52	596,400
November 21, 2024	129.82	128.81	128.81	131.13	128.48	457,600
November 20, 2024	128.71	129.3	129.3	132.21	127.1	411,000
November 19, 2024	126.4	128.3	128.3	128.68	126.39	313,034
November 18, 2024	128.59	127.62	127.62	129.43	127.24	284,803
November 15, 2024	129.62	128.04	128.04	130.07	127.3	325,600
November 14, 2024	129.7	129.95	129.95	131.57	128.67	333,102
November 13, 2024	130	128.48	128.48	130.52	128.47	381,926
November 12, 2024	130	130.18	130.18	130.52	127.19	499,748
November 11, 2024	129.59	130.55	130.55	132.04	128.96	512,776
November 08, 2024	125.82	127.29	127.29	128.24	125.62	295,920
November 07, 2024	127.3	125.78	125.78	127.3	125.02	364,763
November 06, 2024	122.56	126.98	126.98	128.05	121	768,100
November 05, 2024	115	116.32	116.32	116.69	114.58	53,697
November 04, 2024	113.68	115.33	115.33	115.55	113.34	471,064
November 01, 2024	114.71	114.28	114.28	115.15	113.08	630,330
October 31, 2024	114.43	114.76	114.76	116.16	114.06	587,368
October 30, 2024	122.94	115.59	115.59	123.86	114.71	1.34M
October 29, 2024	124.55	123.05	123.05	124.55	122.74	904,902
October 28, 2024	125.24	124.78	124.78	126.75	124.6	567,937
October 25, 2024	124.37	125.5	125.5	126.72	123.95	493,900
October 24, 2024	122.42	123.74	123.74	124.13	122.29	416,434
October 23, 2024	120.9	121.83	121.83	122.12	120.67	259,800
October 22, 2024	121.71	121.78	121.78	123.11	121.1	242,216
October 21, 2024	122.21	122.01	122.01	122.72	121.11	219,517
October 18, 2024	124.57	122.24	122.24	124.57	121.95	291,600
October 17, 2024	124.46	124.08	124.08	124.69	123.56	221,400
October 16, 2024	122.5	123.94	123.94	124.45	121.32	517,368

Kirby Corporation (KEX) NYSE