KEX: Kirby Corporation

As of Wednesday, May 14th, 2025

$ 108.90

+0.37 +0.34%

Open: 108.16
High: 109.87
Low: 107.65
Volume: 681,477
Previous Close on Tuesday, May 13th, 2025

$ 108.53

-0.28 -0.26%

Open: 109.64
High: 109.76
Low: 108.25
Volume: 388,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 108.16 109.87 107.65 108.90 681,477 +0.37 +0.34
2025-05-13 109.64 109.76 108.25 108.53 388,873 -0.28 -0.26
2025-05-12 109.14 110.71 108.41 108.81 518,320 +4.96 +4.78
2025-05-09 104.27 105.06 103.02 103.85 316,940 -0.04 -0.04
2025-05-08 103.41 104.95 102.93 103.89 350,024 +1.69 +1.65
2025-05-07 102.97 102.97 101.51 102.20 427,936 -0.01 -0.01
2025-05-06 103.55 104.03 101.65 102.21 463,421 -2.32 -2.22
2025-05-05 103.39 105.52 102.97 104.53 499,605 +0.05 +0.05
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 110.71
On 2025-05-12		 102.93
On 2025-05-08		 6.70 6.56 110.71
On 2025-05-12		 107.65
On 2025-05-14		 -2.76 106.80
10D 110.71
On 2025-05-12		 94.71
On 2025-05-01		 12.53 13.00 105.52
On 2025-05-05		 101.51
On 2025-05-07		 -3.80 104.70
20D 110.71
On 2025-05-12		 92.31
On 2025-04-21		 13.33 13.95 99.46
On 2025-04-23		 93.24
On 2025-04-30		 -6.25 100.15
WTD 110.71
On 2025-05-12		 107.65
On 2025-05-14		 5.05 4.86 110.71
On 2025-05-12		 107.65
On 2025-05-14		 -2.76 108.75
MTD 110.71
On 2025-05-12		 94.71
On 2025-05-01		 12.53 13.00 105.52
On 2025-05-05		 101.51
On 2025-05-07		 -3.80 104.70
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

108.90 +0.37 +0.34 681,477