NYSE:KEX
Kirby Corporation Stock Price (Quote)
$109.53
+1.36 (+1.26%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.63 | $114.35 | Thursday, 2nd May 2024 KEX stock ended at $109.53. This is 1.26% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.83% from a day low at $108.22 to a day high of $110.20. |
| 90 days | $81.81 | $114.35 | |
| 52 weeks | $69.23 | $114.35 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $109.21 | $110.20 | $108.22 | $109.53 | 468 565 |
| May 01, 2024 | $108.75 | $109.77 | $107.60 | $108.17 | 459 318 |
| Apr 30, 2024 | $109.60 | $109.85 | $108.08 | $109.13 | 416 683 |
| Apr 29, 2024 | $111.58 | $111.97 | $109.33 | $109.99 | 703 680 |
| Apr 26, 2024 | $111.60 | $112.98 | $110.82 | $112.00 | 768 697 |
| Apr 25, 2024 | $104.15 | $114.35 | $103.58 | $112.16 | 1 463 665 |
| Apr 24, 2024 | $101.62 | $102.00 | $100.78 | $101.05 | 640 983 |
| Apr 23, 2024 | $99.79 | $102.55 | $99.67 | $101.94 | 623 888 |
| Apr 22, 2024 | $96.87 | $101.30 | $96.50 | $99.14 | 941 628 |
| Apr 19, 2024 | $95.28 | $96.39 | $94.89 | $95.81 | 294 899 |
| Apr 18, 2024 | $95.41 | $96.01 | $94.39 | $94.97 | 232 954 |
| Apr 17, 2024 | $96.97 | $97.11 | $95.05 | $95.08 | 328 040 |
| Apr 16, 2024 | $96.54 | $96.97 | $95.94 | $96.54 | 314 504 |
| Apr 15, 2024 | $98.56 | $99.01 | $96.87 | $97.14 | 309 430 |
| Apr 12, 2024 | $98.94 | $99.64 | $97.44 | $97.91 | 253 957 |
| Apr 11, 2024 | $99.78 | $100.18 | $98.42 | $99.05 | 315 082 |
| Apr 10, 2024 | $99.14 | $100.04 | $98.23 | $99.24 | 262 199 |
| Apr 09, 2024 | $100.31 | $101.17 | $99.55 | $100.00 | 609 263 |
| Apr 08, 2024 | $99.00 | $99.96 | $98.61 | $99.55 | 575 146 |
| Apr 05, 2024 | $97.40 | $99.22 | $97.40 | $98.84 | 309 866 |
| Apr 04, 2024 | $97.55 | $98.28 | $96.94 | $97.47 | 312 216 |
| Apr 03, 2024 | $95.46 | $97.79 | $95.02 | $97.19 | 467 332 |
| Apr 02, 2024 | $94.23 | $94.91 | $93.63 | $94.56 | 199 339 |
| Apr 01, 2024 | $95.12 | $95.49 | $94.01 | $94.65 | 272 027 |
| Mar 28, 2024 | $95.35 | $95.61 | $94.07 | $95.32 | 343 357 |
