Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	125.57	126.34	123.92	124.50	1,359,289	-2.52(-1.98%)
Sep 19, 2024	126.07	127.34	125.17	127.02	504,322	+3.96(+3.22%)
Sep 18, 2024	122.48	126.12	122.34	123.06	640,133	+0.18(+0.15%)
Sep 17, 2024	121.27	123.19	121.25	122.88	363,307	+2.56(+2.13%)
Sep 16, 2024	119.62	120.88	118.73	120.32	330,403	+1.29(+1.08%)
Sep 13, 2024	118.05	119.41	117.06	119.03	317,936	+2.65(+2.28%)
Sep 12, 2024	115.07	117.15	114.83	116.38	259,959	+1.75(+1.53%)
Sep 11, 2024	113.43	114.89	110.95	114.63	509,007	+0.35(+0.31%)
Sep 10, 2024	114.86	115.47	113.25	114.28	413,064	-0.27(-0.24%)
Sep 09, 2024	114.91	115.89	113.30	114.55	352,508	+0.03(+0.03%)
Sep 06, 2024	117.62	118.40	114.42	114.52	444,605	-2.96(-2.52%)
Sep 05, 2024	115.93	118.77	114.83	117.48	626,822	+2.28(+1.98%)
Sep 04, 2024	114.95	116.80	114.69	115.20	453,206	-0.25(-0.22%)
Sep 03, 2024	118.82	119.06	114.42	115.45	575,967	-4.47(-3.73%)
Aug 30, 2024	118.87	120.28	117.77	119.92	336,186	+1.18(+0.99%)
Aug 29, 2024	118.96	119.90	118.13	118.74	322,393	+0.93(+0.79%)
Aug 28, 2024	117.82	118.31	117.09	117.81	252,101	-0.31(-0.26%)
Aug 27, 2024	117.22	118.40	116.43	118.12	314,994	+0.85(+0.72%)
Aug 26, 2024	119.82	120.00	116.95	117.27	373,243	-1.76(-1.48%)
Aug 23, 2024	117.51	119.26	116.64	119.03	259,248	+2.40(+2.06%)
Aug 22, 2024	116.26	117.16	114.56	116.63	347,307	+0.82(+0.71%)
Aug 21, 2024	117.17	117.17	115.05	115.81	496,187	-0.30(-0.26%)
Aug 20, 2024	118.57	118.97	115.69	116.11	433,364	-2.76(-2.32%)
Aug 19, 2024	119.46	120.00	118.81	118.87	327,554	-0.61(-0.51%)
Aug 16, 2024	118.34	119.50	118.06	119.48	401,901	+1.18(+1.00%)
Aug 15, 2024	118.55	119.21	116.51	118.30	466,979	+2.06(+1.77%)
Aug 14, 2024	117.50	117.59	115.91	116.24	246,174	-0.61(-0.52%)
Aug 13, 2024	116.57	118.18	115.82	116.85	420,296	+0.34(+0.29%)
Aug 12, 2024	116.94	117.48	115.90	116.51	481,209	-0.16(-0.14%)
Aug 09, 2024	115.51	116.96	114.52	116.67	598,002	+1.37(+1.19%)
Aug 08, 2024	113.30	115.69	111.26	115.30	499,876	+3.88(+3.48%)
Aug 07, 2024	113.00	114.01	111.36	111.42	574,263	+0.66(+0.60%)
Aug 06, 2024	107.42	112.39	106.65	110.76	647,133	+3.19(+2.97%)
Aug 05, 2024	105.32	110.59	102.73	107.57	857,311	-2.41(-2.19%)
Aug 02, 2024	110.58	112.10	108.83	109.98	744,760	-3.72(-3.27%)
Aug 01, 2024	119.97	121.64	111.02	113.70	1,389,713	-9.18(-7.47%)
Jul 31, 2024	122.12	123.77	120.63	122.88	859,684	+2.33(+1.93%)
Jul 30, 2024	120.93	122.48	119.99	120.55	286,412	-0.04(-0.03%)
Jul 29, 2024	120.16	121.79	119.96	120.59	404,630	+1.15(+0.96%)
Jul 26, 2024	119.20	120.80	118.76	119.44	309,365	+1.48(+1.25%)
Jul 25, 2024	120.70	120.70	116.80	117.96	1,036,394	-2.55(-2.12%)
Jul 24, 2024	124.26	125.09	120.33	120.51	477,434	-4.97(-3.96%)
Jul 23, 2024	124.94	126.74	124.06	125.48	397,717	+0.37(+0.30%)
Jul 22, 2024	123.19	125.52	122.97	125.11	436,824	+2.17(+1.77%)
Jul 19, 2024	122.21	123.78	121.30	122.94	882,518	+0.64(+0.52%)
Jul 18, 2024	124.40	125.99	121.18	122.30	491,471	-1.78(-1.43%)
Jul 17, 2024	129.21	130.90	124.07	124.08	727,204	-5.51(-4.25%)
Jul 16, 2024	124.23	129.85	124.23	129.59	1,078,236	+5.80(+4.69%)
Jul 15, 2024	121.75	124.62	121.33	123.79	454,473	+2.71(+2.24%)
Jul 12, 2024	122.22	122.53	120.68	121.08	337,788	-0.40(-0.33%)
Jul 11, 2024	119.60	122.08	119.55	121.48	327,351	+2.04(+1.71%)
Jul 10, 2024	119.27	120.00	118.72	119.44	199,000	+0.82(+0.69%)
Jul 09, 2024	119.50	120.21	118.55	118.62	242,010	-1.75(-1.45%)
Jul 08, 2024	120.07	120.77	119.10	120.37	302,183	+0.27(+0.22%)
Jul 05, 2024	121.26	122.10	119.31	120.10	387,635	-1.48(-1.22%)
Jul 03, 2024	121.58	122.00	119.99	121.58	271,005	+0.79(+0.65%)
Jul 02, 2024	121.05	121.27	120.12	120.79	261,726	-0.26(-0.21%)
Jul 01, 2024	120.63	121.36	118.13	121.05	517,904	+1.32(+1.10%)
Jun 28, 2024	120.60	121.25	119.36	119.73	670,621	-0.32(-0.27%)
Jun 27, 2024	120.09	120.78	118.72	120.05	568,162	+0.75(+0.63%)
Jun 26, 2024	119.15	120.67	118.34	119.30	494,214	-0.04(-0.03%)
Jun 25, 2024	118.75	119.53	118.13	119.34	653,736	+0.43(+0.36%)
Jun 24, 2024	118.23	119.96	118.23	118.91	678,516	+1.11(+0.94%)
Jun 21, 2024	118.18	118.96	117.17	117.80	1,085,721	-0.62(-0.52%)
Jun 20, 2024	119.27	119.96	117.46	118.42	606,439	-0.17(-0.14%)
Jun 18, 2024	119.27	120.03	118.46	118.59	531,226	-0.11(-0.09%)
Jun 17, 2024	117.77	119.00	117.08	118.70	984,684	+2.59(+2.23%)
Jun 14, 2024	118.68	119.32	115.30	116.11	436,525	-3.65(-3.05%)
Jun 13, 2024	119.33	119.80	117.94	119.76	326,297	+0.03(+0.03%)
Jun 12, 2024	119.16	120.42	118.12	119.73	480,867	+1.98(+1.68%)
Jun 11, 2024	118.11	118.65	117.23	117.75	357,957	-1.84(-1.54%)
Jun 10, 2024	118.18	120.19	117.58	119.59	278,053	+0.98(+0.83%)
Jun 07, 2024	119.21	120.33	118.28	118.61	236,427	-0.94(-0.79%)
Jun 06, 2024	120.05	120.48	118.96	119.55	380,865	-0.88(-0.73%)
Jun 05, 2024	119.06	121.27	118.76	120.43	404,250	+1.88(+1.59%)
Jun 04, 2024	120.59	121.33	118.47	118.55	629,038	-1.74(-1.45%)
Jun 03, 2024	124.29	124.92	118.71	120.29	696,481	-3.88(-3.12%)
May 31, 2024	123.47	124.21	121.73	124.17	720,355	+1.11(+0.90%)
May 30, 2024	121.15	123.10	121.15	123.06	349,586	+2.18(+1.80%)
May 29, 2024	120.56	121.86	120.42	120.88	332,634	-0.56(-0.46%)
May 28, 2024	122.50	122.50	120.34	121.44	336,832	-0.95(-0.78%)
May 24, 2024	121.46	122.83	121.46	122.39	248,084	+1.20(+0.99%)
May 23, 2024	122.64	123.53	120.56	121.19	498,238	-0.97(-0.79%)
May 22, 2024	121.18	123.06	120.76	122.16	732,987	+0.42(+0.34%)
May 21, 2024	118.87	122.00	118.87	121.74	697,151	+3.15(+2.66%)
May 20, 2024	117.80	119.27	117.49	118.59	458,207	+1.02(+0.87%)
May 17, 2024	116.00	118.08	116.00	117.57	562,347	+2.17(+1.88%)
May 16, 2024	115.97	116.98	114.90	115.40	445,546	-0.67(-0.58%)
May 15, 2024	114.71	116.27	113.83	116.07	443,479	+1.64(+1.43%)
May 14, 2024	114.20	115.13	114.08	114.43	366,056	+0.02(+0.02%)
May 13, 2024	115.50	116.08	114.05	114.41	362,770	-0.56(-0.49%)
May 10, 2024	116.19	116.50	114.20	114.97	332,308	-1.01(-0.87%)
May 09, 2024	115.44	116.72	115.05	115.98	392,501	+0.97(+0.84%)
May 08, 2024	112.93	115.90	112.93	115.01	422,676	+1.68(+1.48%)
May 07, 2024	112.28	114.21	112.28	113.33	473,610	+1.33(+1.19%)
May 06, 2024	111.24	112.33	111.24	112.00	524,179	+1.48(+1.34%)
May 03, 2024	110.37	110.68	108.92	110.52	455,833	+0.99(+0.90%)
May 02, 2024	109.21	110.20	108.22	109.53	472,932	+1.36(+1.26%)
May 01, 2024	108.75	109.77	107.60	108.17	530,543	-0.96(-0.88%)
Apr 30, 2024	109.60	109.85	108.08	109.13	429,214	-0.86(-0.78%)
Apr 29, 2024	111.58	111.97	109.33	109.99	726,111	-2.01(-1.79%)
Apr 26, 2024	111.60	112.98	110.82	112.00	783,584	-0.16(-0.14%)
Apr 25, 2024	104.15	114.34	103.58	112.16	1,469,755	+11.11(+10.99%)
Apr 24, 2024	101.62	102.00	100.78	101.05	645,858	-0.89(-0.87%)
Apr 23, 2024	99.79	102.55	99.43	101.94	623,888	+2.80(+2.82%)
Apr 22, 2024	96.87	101.30	96.42	99.14	1,014,372	+3.33(+3.48%)
Apr 19, 2024	95.28	96.40	94.89	95.81	356,211	+0.84(+0.88%)
Apr 18, 2024	95.41	96.01	94.39	94.97	238,935	-0.11(-0.12%)
Apr 17, 2024	96.97	97.11	95.05	95.08	337,654	-1.46(-1.51%)
Apr 16, 2024	96.54	96.97	95.94	96.54	318,502	-0.60(-0.62%)
Apr 15, 2024	98.56	99.01	96.87	97.14	360,905	-0.77(-0.79%)
Apr 12, 2024	98.94	99.64	97.44	97.91	254,046	-1.14(-1.15%)
Apr 11, 2024	99.78	100.18	98.42	99.05	319,913	-0.19(-0.19%)
Apr 10, 2024	99.14	100.04	98.23	99.24	265,944	-0.76(-0.76%)
Apr 09, 2024	100.31	101.17	99.55	100.00	699,923	+0.45(+0.45%)
Apr 08, 2024	99.00	99.96	98.61	99.55	583,510	+0.71(+0.72%)
Apr 05, 2024	97.40	99.22	97.40	98.84	393,726	+1.37(+1.41%)
Apr 04, 2024	97.55	98.31	96.93	97.47	373,282	+0.28(+0.29%)
Apr 03, 2024	95.46	97.81	95.02	97.19	560,083	+2.63(+2.78%)
Apr 02, 2024	94.23	94.91	93.63	94.56	271,751	-0.09(-0.10%)
Apr 01, 2024	95.12	95.49	94.01	94.65	303,485	-0.67(-0.70%)
Mar 28, 2024	95.35	95.61	95.42	95.32	370,657	+0.29(+0.31%)
Mar 27, 2024	95.56	95.79	94.37	95.03	664,875	-0.08(-0.08%)
Mar 26, 2024	92.86	95.49	92.75	95.11	798,281	+2.64(+2.85%)
Mar 25, 2024	92.72	94.37	92.13	92.47	549,481	-0.42(-0.45%)
Mar 22, 2024	91.18	93.11	90.91	92.89	563,232	+1.56(+1.71%)
Mar 21, 2024	91.22	91.99	90.99	91.33	281,879	+0.29(+0.32%)
Mar 20, 2024	89.47	91.48	89.28	91.04	357,756	+1.00(+1.11%)
Mar 19, 2024	88.75	90.17	88.75	90.04	311,285	+1.33(+1.50%)
Mar 18, 2024	88.75	89.58	88.34	88.71	379,913	+0.30(+0.34%)
Mar 15, 2024	87.95	89.09	87.91	88.41	623,353	+0.06(+0.07%)
Mar 14, 2024	88.11	88.36	87.57	88.35	311,047	+0.19(+0.22%)
Mar 13, 2024	87.74	88.46	87.73	88.16	318,044	+0.46(+0.52%)
Mar 12, 2024	86.52	87.88	86.27	87.70	333,893	+1.16(+1.34%)
Mar 11, 2024	87.54	87.80	86.02	86.54	393,039	-1.41(-1.60%)
Mar 08, 2024	89.06	89.90	87.83	87.95	266,462	-1.23(-1.38%)
Mar 07, 2024	88.97	90.22	88.97	89.18	234,886	+0.34(+0.38%)
Mar 06, 2024	88.78	89.63	88.28	88.84	241,983	+0.60(+0.68%)
Mar 05, 2024	89.28	90.22	88.07	88.24	405,717	-1.10(-1.23%)
Mar 04, 2024	87.90	89.55	87.51	89.34	403,757	+1.60(+1.82%)
Mar 01, 2024	87.62	87.93	87.10	87.74	282,463	+0.02(+0.02%)
Feb 29, 2024	87.34	88.63	86.78	87.72	381,410	+0.63(+0.72%)
Feb 28, 2024	86.87	88.44	86.57	87.09	320,437	-0.27(-0.31%)
Feb 27, 2024	88.28	88.69	87.17	87.36	490,759	-0.60(-0.68%)
Feb 26, 2024	87.66	88.10	87.34	87.96	235,281	+0.04(+0.05%)
Feb 23, 2024	86.28	88.08	86.28	87.92	304,453	+1.25(+1.44%)
Feb 22, 2024	85.62	86.71	85.40	86.67	295,518	+0.97(+1.13%)
Feb 21, 2024	85.19	85.75	84.76	85.70	250,161	+0.76(+0.89%)
Feb 20, 2024	84.96	85.60	84.56	84.94	296,563	-0.61(-0.71%)
Feb 16, 2024	86.29	87.28	85.53	85.55	317,173	-0.58(-0.67%)
Feb 15, 2024	84.82	86.42	84.82	86.13	901,523	+1.39(+1.64%)
Feb 14, 2024	84.29	84.91	84.14	84.74	350,217	+1.04(+1.24%)
Feb 13, 2024	83.94	84.69	83.24	83.70	249,214	-1.10(-1.30%)
Feb 12, 2024	85.37	85.81	84.54	84.80	489,182	-0.22(-0.26%)
Feb 09, 2024	84.36	85.08	84.08	85.02	371,474	+0.52(+0.62%)
Feb 08, 2024	84.05	85.24	83.66	84.50	359,274	+0.19(+0.23%)
Feb 07, 2024	84.03	84.97	83.91	84.31	396,554	-0.02(-0.02%)
Feb 06, 2024	84.29	85.37	84.16	84.33	408,644	+0.32(+0.38%)
Feb 05, 2024	82.97	84.45	81.87	84.01	502,634	+0.25(+0.30%)
Feb 02, 2024	82.33	84.53	81.79	83.76	666,439	+1.36(+1.65%)
Feb 01, 2024	80.93	84.54	80.42	82.40	944,586	+3.74(+4.75%)
Jan 31, 2024	80.43	80.69	78.63	78.66	426,999	-1.76(-2.19%)
Jan 30, 2024	79.42	80.50	78.57	80.42	357,526	+0.31(+0.39%)
Jan 29, 2024	79.60	80.20	78.82	80.11	323,929	+0.28(+0.35%)
Jan 26, 2024	78.84	79.85	78.55	79.83	201,549	+0.89(+1.13%)
Jan 25, 2024	78.13	78.97	77.75	78.94	193,682	+1.39(+1.79%)
Jan 24, 2024	77.77	78.01	76.81	77.55	185,325	+0.12(+0.15%)
Jan 23, 2024	78.75	79.22	77.40	77.43	246,617	-1.18(-1.50%)
Jan 22, 2024	78.19	78.82	77.94	78.61	229,932	+0.74(+0.95%)
Jan 19, 2024	77.46	78.02	76.66	77.87	269,404	+0.79(+1.02%)
Jan 18, 2024	76.12	77.38	76.12	77.08	196,783	+1.37(+1.81%)
Jan 17, 2024	76.03	77.00	75.60	75.71	277,249	-1.24(-1.61%)
Jan 16, 2024	76.56	76.98	76.11	76.95	315,928	+0.27(+0.35%)
Jan 12, 2024	78.18	78.31	76.43	76.68	302,269	-0.61(-0.79%)
Jan 11, 2024	75.21	77.31	74.88	77.29	376,046	+2.02(+2.68%)
Jan 10, 2024	75.50	75.85	74.89	75.27	499,392	-0.47(-0.62%)
Jan 09, 2024	77.33	77.35	75.45	75.74	530,027	-2.06(-2.65%)
Jan 08, 2024	77.86	77.89	76.96	77.80	346,149	-0.59(-0.75%)
Jan 05, 2024	78.07	79.00	77.54	78.39	265,168	+0.36(+0.46%)
Jan 04, 2024	78.78	79.19	78.02	78.03	468,232	-0.69(-0.88%)
Jan 03, 2024	78.62	80.01	78.25	78.72	581,218	-0.27(-0.34%)
Jan 02, 2024	78.52	79.20	77.85	78.99	460,821	+0.51(+0.65%)
Dec 29, 2023	78.82	78.92	77.96	78.48	276,995	-0.48(-0.61%)
Dec 28, 2023	79.16	79.69	78.82	78.96	194,412	-0.58(-0.73%)
Dec 27, 2023	80.86	80.86	79.32	79.54	264,742	-1.25(-1.55%)
Dec 26, 2023	81.02	81.62	80.25	80.79	335,039	-0.13(-0.16%)
Dec 22, 2023	81.61	82.12	80.68	80.92	359,298	-0.17(-0.21%)
Dec 21, 2023	80.08	81.09	79.45	81.09	361,037	+1.39(+1.74%)
Dec 20, 2023	79.69	81.06	79.58	79.70	512,105	+0.13(+0.16%)
Dec 19, 2023	78.74	79.88	78.67	79.57	358,781	+1.20(+1.53%)
Dec 18, 2023	78.00	78.69	77.60	78.37	331,974	+1.04(+1.34%)
Dec 15, 2023	77.20	77.85	76.06	77.33	1,062,241	+0.14(+0.18%)
Dec 14, 2023	76.23	78.14	76.23	77.19	510,084	+1.59(+2.10%)
Dec 13, 2023	72.74	75.81	72.74	75.60	546,430	+2.76(+3.79%)
Dec 12, 2023	73.53	73.85	72.77	72.84	387,921	-1.10(-1.49%)
Dec 11, 2023	73.02	74.04	73.02	73.94	314,164	+0.79(+1.08%)
Dec 08, 2023	72.85	73.49	72.34	73.15	414,652	+0.36(+0.49%)
Dec 07, 2023	73.43	73.50	72.11	72.79	447,786	-0.38(-0.52%)
Dec 06, 2023	75.85	76.05	73.03	73.17	718,631	-2.79(-3.67%)
Dec 05, 2023	78.44	78.54	75.12	75.96	452,757	-2.71(-3.44%)
Dec 04, 2023	76.91	78.69	76.91	78.67	380,608	+1.45(+1.88%)
Dec 01, 2023	76.78	77.56	76.52	77.22	552,106	+0.47(+0.61%)
Nov 30, 2023	75.88	76.96	75.73	76.75	287,163	+1.21(+1.60%)
Nov 29, 2023	76.64	76.80	75.28	75.54	574,355	-0.67(-0.88%)
Nov 28, 2023	77.52	77.60	75.96	76.21	397,858	-1.33(-1.72%)
Nov 27, 2023	76.99	78.21	76.60	77.54	278,231	+0.19(+0.25%)
Nov 24, 2023	77.37	78.23	77.31	77.35	68,536	+0.11(+0.14%)
Nov 22, 2023	77.17	78.05	77.10	77.24	198,836	-0.09(-0.12%)
Nov 21, 2023	76.95	77.94	76.63	77.33	301,226	+0.11(+0.14%)
Nov 20, 2023	77.78	77.93	76.70	77.22	381,237	-0.32(-0.41%)
Nov 17, 2023	76.75	77.84	76.37	77.54	382,161	+1.53(+2.01%)
Nov 16, 2023	75.93	76.80	75.47	76.01	364,563	-0.33(-0.43%)
Nov 15, 2023	76.79	77.74	76.07	76.34	280,521	-0.43(-0.56%)
Nov 14, 2023	76.94	77.64	76.03	76.77	323,475	+0.70(+0.92%)
Nov 13, 2023	76.32	76.75	75.71	76.07	307,661	-0.48(-0.63%)
Nov 10, 2023	77.25	77.25	75.77	76.55	376,079	-0.08(-0.10%)
Nov 09, 2023	76.97	77.25	75.86	76.63	411,417	+0.27(+0.35%)
Nov 08, 2023	76.32	77.26	75.71	76.36	378,619	-0.34(-0.44%)
Nov 07, 2023	76.74	77.31	75.76	76.70	351,348	-0.04(-0.05%)
Nov 06, 2023	77.99	77.99	76.16	76.74	486,344	-1.39(-1.78%)
Nov 03, 2023	77.43	78.69	77.11	78.13	285,285	+1.14(+1.48%)
Nov 02, 2023	76.46	77.33	76.01	76.99	446,355	+0.94(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Kirby Corp (NY: KEX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kirby Corp (NY: KEX )

Historical Prices

Sections

Services