-
5 DAY PERFORMANCE
-1.79% -
1 MONTH PERFORMANCE
+4.41% -
3 MONTH PERFORMANCE
+7.37% -
6 MONTH PERFORMANCE
+8.56% -
YEAR-TO-DATE PERFORMANCE
+62.63% -
1 YEAR PERFORMANCE
+64.60%
Kirby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $128.59 | $127.62 (-0.75%) | $129.43 | $127.24 | 284,803 | $7.37 B |
| 11/15/2024 | $129.62 | $128.04 (-1.22%) | $130.07 | $127.30 | 325,600 | $7.39 B |
| 11/14/2024 | $129.70 | $129.95 (0.19%) | $131.57 | $128.67 | 333,102 | $7.51 B |
| 11/13/2024 | $130.00 | $128.48 (-1.17%) | $130.52 | $128.47 | 381,926 | $7.42 B |
| 11/12/2024 | $130.00 | $130.18 (0.14%) | $130.52 | $127.19 | 499,748 | $7.52 B |
| 11/11/2024 | $129.59 | $130.55 (0.74%) | $132.04 | $128.96 | 512,776 | $7.54 B |
| 11/08/2024 | $125.82 | $127.29 (1.17%) | $128.24 | $125.62 | 295,920 | $7.35 B |
| 11/07/2024 | $127.30 | $125.78 (-1.19%) | $127.30 | $125.02 | 364,763 | $7.26 B |
| 11/06/2024 | $122.56 | $126.98 (3.61%) | $128.05 | $121.00 | 768,100 | $7.33 B |
| 11/05/2024 | $115.00 | $117.04 (1.77%) | $117.42 | $114.58 | 310,942 | $6.76 B |
| 11/04/2024 | $113.68 | $115.33 (1.45%) | $115.55 | $113.34 | 471,064 | $6.66 B |
| 11/01/2024 | $114.71 | $114.28 (-0.37%) | $115.15 | $113.08 | 630,737 | $6.60 B |
| 10/31/2024 | $114.43 | $114.76 (0.29%) | $116.16 | $114.06 | 587,404 | $6.63 B |
| 10/30/2024 | $122.94 | $115.59 (-5.98%) | $123.86 | $114.71 | 1.34 M | $6.68 B |
| 10/29/2024 | $124.55 | $123.05 (-1.2%) | $124.55 | $122.74 | 904,902 | $7.11 B |
| 10/28/2024 | $125.24 | $124.78 (-0.37%) | $126.75 | $124.60 | 567,937 | $7.26 B |
| 10/25/2024 | $124.37 | $125.50 (0.91%) | $126.72 | $123.95 | 493,900 | $7.30 B |
| 10/24/2024 | $122.42 | $123.74 (1.08%) | $124.13 | $122.29 | 416,434 | $7.20 B |
| 10/23/2024 | $120.90 | $121.83 (0.77%) | $122.12 | $120.67 | 259,800 | $7.09 B |
| 10/22/2024 | $121.71 | $121.78 (0.06%) | $123.11 | $121.10 | 242,216 | $7.09 B |
| 10/21/2024 | $122.21 | $122.01 (-0.16%) | $122.72 | $121.11 | 219,517 | $7.10 B |
| 10/18/2024 | $124.57 | $122.24 (-1.87%) | $124.57 | $121.95 | 291,600 | $7.11 B |
| 10/17/2024 | $124.46 | $124.08 (-0.31%) | $124.69 | $123.56 | 221,400 | $7.22 B |
| 10/16/2024 | $122.50 | $123.88 (1.13%) | $124.45 | $121.32 | 517,400 | $7.21 B |
| 10/15/2024 | $122.93 | $121.30 (-1.33%) | $123.48 | $121.25 | 536,500 | $7.06 B |
| 10/14/2024 | $124.90 | $123.75 (-0.92%) | $124.90 | $122.83 | 223,017 | $7.20 B |
| 10/11/2024 | $121.57 | $125.02 (2.84%) | $125.06 | $121.26 | 378,410 | $7.27 B |
| 10/10/2024 | $121.19 | $121.21 (0.02%) | $121.88 | $119.54 | 279,348 | $7.05 B |
| 10/09/2024 | $119.69 | $121.54 (1.55%) | $121.81 | $118.92 | 197,534 | $7.07 B |
| 10/08/2024 | $123.00 | $120.37 (-2.14%) | $123.00 | $120.05 | 350,833 | $7.00 B |
| 10/07/2024 | $122.69 | $122.83 (0.11%) | $124.52 | $122.05 | 316,100 | $7.15 B |
| 10/04/2024 | $122.15 | $123.23 (0.88%) | $123.44 | $121.52 | 291,200 | $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 |