KEX: Kirby Corporation

As of Friday, July 26th, 2024

$ 119.44

+1.48 +1.25%

Open: 119.20
High: 120.80
Low: 118.76
Volume: 309,338
Previous Close on Thursday, July 25th, 2024

$ 117.96

-2.55 -2.12%

Open: 120.70
High: 120.70
Low: 116.80
Volume: 1,034,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 119.20 120.80 118.76 119.44 309,338 +1.48 +1.25
2024-07-25 120.70 120.70 116.80 117.96 1,034,951 -2.55 -2.12
2024-07-24 124.26 125.09 120.33 120.51 464,543 -4.97 -3.96
2024-07-23 124.94 126.74 124.06 125.48 397,715 +0.37 +0.30
2024-07-22 123.19 125.52 122.97 125.11 436,726 +2.17 +1.77
2024-07-19 122.21 123.78 121.30 122.94 882,507 +0.64 +0.52
2024-07-18 124.40 125.99 121.18 122.30 490,171 -1.78 -1.43
2024-07-17 129.21 130.90 124.07 124.08 726,978 -5.51 -4.25
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 126.74
On 2024-07-23		 116.80
On 2024-07-25		 -3.50 -2.85 126.74
On 2024-07-23		 116.80
On 2024-07-25		 -7.84 121.70
10D 130.90
On 2024-07-17		 116.80
On 2024-07-25		 -1.64 -1.35 130.90
On 2024-07-17		 116.80
On 2024-07-25		 -10.77 123.12
20D 130.90
On 2024-07-17		 116.80
On 2024-07-25		 -0.61 -0.51 130.90
On 2024-07-17		 116.80
On 2024-07-25		 -10.77 121.77
WTD 126.74
On 2024-07-23		 116.80
On 2024-07-25		 -3.50 -2.85 126.74
On 2024-07-23		 116.80
On 2024-07-25		 -7.84 121.70
MTD 130.90
On 2024-07-17		 116.80
On 2024-07-25		 -0.29 -0.24 130.90
On 2024-07-17		 116.80
On 2024-07-25		 -10.77 121.88
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

119.44 +1.48 +1.25 309,338