-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+4.91% -
3 MONTH PERFORMANCE
+2.62% -
6 MONTH PERFORMANCE
+24.70% -
YEAR-TO-DATE PERFORMANCE
+57.05% -
1 YEAR PERFORMANCE
+52.48%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $122.15 | $123.23 (0.88%) | $123.44 | $121.52 | 291,164 | $7.17 B |
| 10/03/2024 | $122.63 | $121.01 (-1.32%) | $123.02 | $120.58 | 401,050 | $7.04 B |
| 10/02/2024 | $122.67 | $122.67 (0%) | $123.14 | $121.85 | 226,425 | $7.14 B |
| 10/01/2024 | $121.99 | $122.41 (0.34%) | $122.81 | $120.01 | 389,110 | $7.12 B |
| 09/30/2024 | $125.29 | $122.43 (-2.28%) | $125.29 | $120.97 | 614,500 | $7.12 B |
| 09/27/2024 | $123.71 | $125.33 (1.31%) | $125.58 | $122.63 | 419,600 | $7.29 B |
| 09/26/2024 | $124.10 | $122.83 (-1.02%) | $124.81 | $122.18 | 398,300 | $7.15 B |
| 09/25/2024 | $124.61 | $123.40 (-0.97%) | $125.15 | $123.00 | 315,300 | $7.18 B |
| 09/24/2024 | $125.33 | $124.81 (-0.41%) | $126.28 | $124.56 | 338,925 | $7.26 B |
| 09/23/2024 | $124.00 | $124.58 (0.47%) | $125.07 | $124.00 | 543,784 | $7.25 B |
| 09/20/2024 | $125.57 | $124.50 (-0.85%) | $126.34 | $123.92 | 1.36 M | $7.24 B |
| 09/19/2024 | $126.07 | $127.02 (0.75%) | $127.34 | $125.17 | 504,322 | $7.39 B |
| 09/18/2024 | $122.48 | $123.06 (0.47%) | $126.12 | $122.34 | 640,133 | $7.16 B |
| 09/17/2024 | $121.27 | $122.88 (1.33%) | $123.19 | $121.25 | 363,307 | $7.15 B |
| 09/16/2024 | $119.62 | $120.32 (0.59%) | $120.88 | $118.74 | 330,403 | $7.00 B |
| 09/13/2024 | $118.05 | $119.03 (0.83%) | $119.41 | $117.06 | 317,900 | $6.93 B |
| 09/12/2024 | $115.07 | $116.38 (1.14%) | $117.15 | $114.83 | 260,000 | $6.77 B |
| 09/11/2024 | $113.43 | $114.63 (1.06%) | $114.89 | $110.95 | 509,007 | $6.67 B |
| 09/10/2024 | $114.86 | $114.28 (-0.5%) | $115.47 | $113.25 | 413,100 | $6.65 B |
| 09/09/2024 | $114.91 | $114.55 (-0.31%) | $115.89 | $113.30 | 352,508 | $6.66 B |
| 09/06/2024 | $117.62 | $114.52 (-2.64%) | $118.40 | $114.42 | 444,605 | $6.66 B |
| 09/05/2024 | $115.93 | $117.48 (1.34%) | $118.77 | $114.83 | 626,822 | $6.84 B |
| 09/04/2024 | $114.95 | $115.20 (0.22%) | $116.80 | $114.69 | 453,206 | $6.70 B |
| 09/03/2024 | $118.82 | $115.45 (-2.84%) | $119.06 | $114.43 | 576,000 | $6.72 B |
| 08/30/2024 | $118.87 | $119.92 (0.88%) | $120.28 | $117.77 | 336,200 | $6.98 B |
| 08/29/2024 | $118.96 | $118.74 (-0.18%) | $119.90 | $118.13 | 322,393 | $6.91 B |
| 08/28/2024 | $117.82 | $117.81 (-0.01%) | $118.31 | $117.09 | 251,700 | $6.85 B |
| 08/27/2024 | $117.22 | $118.12 (0.77%) | $118.40 | $116.43 | 315,000 | $6.87 B |
| 08/26/2024 | $119.82 | $117.27 (-2.13%) | $120.00 | $116.95 | 373,244 | $6.82 B |
| 08/23/2024 | $117.51 | $119.03 (1.29%) | $119.26 | $116.64 | 259,248 | $6.93 B |
| 08/22/2024 | $116.26 | $116.63 (0.32%) | $117.16 | $114.56 | 347,307 | $6.79 B |
| 08/21/2024 | $117.17 | $115.81 (-1.16%) | $117.17 | $115.05 | 496,200 | $6.74 B |
| 08/20/2024 | $118.57 | $116.11 (-2.07%) | $118.98 | $115.69 | 433,400 | $6.76 B |
| 08/19/2024 | $119.46 | $118.87 (-0.49%) | $120.00 | $118.81 | 327,600 | $6.92 B |
| 08/16/2024 | $118.34 | $119.48 (0.96%) | $119.50 | $118.06 | 401,901 | $6.95 B |
| 08/15/2024 | $118.55 | $118.30 (-0.21%) | $119.21 | $116.51 | 467,000 | $6.88 B |
| 08/14/2024 | $117.50 | $116.24 (-1.07%) | $117.59 | $115.91 | 246,200 | $6.76 B |
| 08/13/2024 | $116.57 | $116.85 (0.24%) | $118.18 | $115.82 | 420,300 | $6.80 B |
| 08/12/2024 | $116.94 | $116.51 (-0.37%) | $117.48 | $115.90 | 481,209 | $6.78 B |
| 08/09/2024 | $115.51 | $116.67 (1%) | $116.96 | $114.52 | 598,002 | $6.79 B |
| 08/08/2024 | $113.30 | $115.30 (1.77%) | $115.69 | $111.26 | 499,900 | $6.71 B |
| 08/07/2024 | $113.00 | $111.42 (-1.4%) | $114.01 | $111.36 | 574,300 | $6.48 B |
| 08/06/2024 | $107.42 | $110.76 (3.11%) | $112.39 | $106.65 | 647,133 | $6.44 B |
| 08/05/2024 | $105.32 | $107.57 (2.14%) | $110.59 | $102.74 | 857,311 | $6.26 B |
| 08/02/2024 | $110.58 | $109.98 (-0.54%) | $112.10 | $108.83 | 744,800 | $6.40 B |
| 08/01/2024 | $119.97 | $113.70 (-5.23%) | $121.64 | $111.02 | 1.39 M | $6.62 B |
| 07/31/2024 | $122.12 | $122.88 (0.62%) | $123.77 | $120.63 | 859,700 | $7.15 B |
| 07/30/2024 | $120.93 | $120.55 (-0.31%) | $122.48 | $119.99 | 286,412 | $7.05 B |
| 07/29/2024 | $120.16 | $120.59 (0.36%) | $121.79 | $119.96 | 404,630 | $7.05 B |
| 07/26/2024 | $119.20 | $119.44 (0.2%) | $120.80 | $118.76 | 309,400 | $6.98 B |
| 07/25/2024 | $120.70 | $117.96 (-2.27%) | $120.70 | $116.80 | 1.04 M | $6.90 B |
| 07/24/2024 | $124.26 | $120.51 (-3.02%) | $125.09 | $120.33 | 477,455 | $7.05 B |
| 07/23/2024 | $124.94 | $125.48 (0.43%) | $126.74 | $124.06 | 397,720 | $7.34 B |
| 07/22/2024 | $123.19 | $125.11 (1.56%) | $125.52 | $122.97 | 436,824 | $7.32 B |
| 07/19/2024 | $122.21 | $122.94 (0.6%) | $123.78 | $121.30 | 882,518 | $7.19 B |
| 07/18/2024 | $124.40 | $122.30 (-1.69%) | $125.99 | $121.18 | 491,471 | $7.15 B |
| 07/17/2024 | $129.21 | $124.08 (-3.97%) | $130.90 | $124.07 | 727,231 | $7.26 B |
| 07/16/2024 | $124.23 | $129.59 (4.31%) | $129.85 | $124.23 | 1.08 M | $7.58 B |
| 07/15/2024 | $121.75 | $123.79 (1.68%) | $124.62 | $121.33 | 454,499 | $7.24 B |
| 07/12/2024 | $122.22 | $121.08 (-0.93%) | $122.54 | $120.68 | 337,788 | $7.08 B |
| 07/11/2024 | $119.60 | $121.48 (1.57%) | $122.08 | $119.55 | 327,351 | $7.10 B |
| 07/10/2024 | $119.27 | $119.44 (0.14%) | $120.00 | $118.72 | 198,997 | $6.98 B |
| 07/09/2024 | $119.50 | $118.62 (-0.74%) | $120.21 | $118.55 | 242,010 | $6.94 B |
| 07/08/2024 | $120.07 | $120.37 (0.25%) | $120.77 | $119.10 | 302,183 | $7.04 B |
| 07/05/2024 | $121.26 | $120.10 (-0.96%) | $122.10 | $119.31 | 387,635 | $7.02 B |