KEX: Kirby Corporation

As of Friday, October 30th, 2026

$ 143.93

-2.07 -1.42%

Open: 144.46
High: 145.38
Low: 142.81
Volume: 54,413
Previous Close on Thursday, October 29th, 2026

$ 146.00

-0.07 -0.05%

Open: 146.85
High: 147.61
Low: 143.08
Volume: 1,068,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 144.46 145.38 142.81 143.93 54,413 -2.07 -1.42
2026-10-29 146.85 147.61 143.08 146.00 1,068,640 -0.07 -0.05
2026-10-28 147.98 147.98 136.08 146.07 1,106,613 +9.01 +6.57
2026-10-27 135.18 138.13 134.02 137.06 838,719 +2.43 +1.80
2026-10-26 133.99 135.17 133.47 134.63 511,072 +1.48 +1.11
2026-10-23 131.64 133.52 131.64 133.15 566,947 +1.65 +1.25
2026-10-22 136.25 137.23 131.02 131.50 649,582 -5.74 -4.18
2026-10-21 135.17 139.88 135.17 137.24 756,587 +1.03 +0.76
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 147.98
On 2026-10-28		 133.47
On 2026-10-26		 10.78 8.10 147.98
On 2026-10-28		 142.81
On 2026-10-30		 -3.49 141.54
10D 147.98
On 2026-10-28		 131.02
On 2026-10-22		 7.50 5.50 139.88
On 2026-10-21		 131.02
On 2026-10-22		 -6.33 138.22
20D 147.98
On 2026-10-28		 131.02
On 2026-10-22		 6.06 4.40 141.17
On 2026-10-06		 131.02
On 2026-10-22		 -7.19 137.81
WTD 147.98
On 2026-10-28		 133.47
On 2026-10-26		 10.78 8.10 147.98
On 2026-10-28		 142.81
On 2026-10-30		 -3.49 141.54
MTD 147.98
On 2026-10-28		 131.02
On 2026-10-22		 12.68 9.66 141.17
On 2026-10-06		 131.02
On 2026-10-22		 -7.19 137.62
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

143.93 -2.07 -1.42 54,413