KEX: Kirby Corporation

As of Monday, June 15th, 2026

$ 142.00

-1.42 -0.99%

Open: 143.06
High: 143.76
Low: 140.98
Volume: 455,432
Previous Close on Friday, June 12th, 2026

$ 143.42

+3.10 +2.21%

Open: 140.81
High: 144.07
Low: 140.81
Volume: 437,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 143.06 143.76 140.98 142.00 455,432 -1.42 -0.99
2026-06-12 140.81 144.07 140.81 143.42 437,104 +3.10 +2.21
2026-06-11 140.56 141.54 137.93 140.32 1,070,414 +0.76 +0.54
2026-06-10 142.63 143.03 139.28 139.56 900,328 -3.50 -2.45
2026-06-09 142.18 145.06 141.40 143.06 679,075 +1.43 +1.01
2026-06-08 141.68 144.23 140.68 141.63 346,461 +0.58 +0.41
2026-06-05 142.86 143.70 140.79 141.05 399,219 -1.68 -1.18
2026-06-04 144.17 144.92 141.57 142.73 538,292 -2.07 -1.43
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 145.06
On 2026-06-09		 137.93
On 2026-06-11		 0.37 0.26 145.06
On 2026-06-09		 137.93
On 2026-06-11		 -4.92 141.67
10D 145.60
On 2026-06-03		 137.93
On 2026-06-11		 -0.23 -0.16 145.60
On 2026-06-03		 137.93
On 2026-06-11		 -5.27 142.20
20D 149.70
On 2026-05-20		 137.93
On 2026-06-11		 -3.70 -2.54 149.70
On 2026-05-20		 137.93
On 2026-06-11		 -7.86 143.19
WTD 143.76
On 2026-06-15		 140.98
On 2026-06-15		 -1.42 -0.99 -- -- -- 142.00
MTD 145.60
On 2026-06-03		 137.93
On 2026-06-11		 1.41 1.00 145.60
On 2026-06-03		 137.93
On 2026-06-11		 -5.27 142.20
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

142.00 -1.42 -0.99 455,432