|
Market Closed -
Other stock markets
|
Pre-market 19:56:00 | |||
| 138.23 USD | -2.19% |
|
134.38 | -2.79% |
| 05-18 | Kirby Insider Sold Shares Worth $1,647,112, According to a Recent SEC Filing | MT |
| 05-06 | Kirby Insider Sold Shares Worth $250,287, According to a Recent SEC Filing | MT |
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 2026-06-16 | 2026-06-17 | 2026-06-18 | 2026-06-22 | 2026-06-23 | |
|---|---|---|---|---|---|
| Last | US$141.55 | US$140.22 | US$140.64 | US$141.32 | US$138.23 |
| Volume | 435,491 | 474,137 | 1,079,570 | 622,143 | 454,442 |
| Change | -0.32% | -0.94% | +0.30% | +0.48% | -2.19% |
| Opening | US$142.11 | US$141.66 | US$139.50 | US$140.10 | US$140.16 |
| High | US$146.11 | US$143.03 | US$140.82 | US$143.00 | US$141.09 |
| Low | US$141.23 | US$140.15 | US$138.55 | US$139.98 | US$137.36 |
Performance
| 1 day | -2.19% | ||
| 1 week | -2.35% | ||
| Current month | -1.68% | ||
| 1 month | -3.56% | ||
| 3 months | +5.71% | ||
| 6 months | +24.11% | ||
| Current year | +25.46% | ||
| 1 year | +21.18% | ||
| 3 years | +89.75% | ||
| 5 years | +119.31% | ||
| 10 years | +103.94% |
Volumes
marketsDaily volume
454,442
Estimated daily volume
454,442
Avg. Volume 20 sessions
598,823
Daily volume ratio
0.76
Avg. Volume 20 sessions USD
82,775,303.29
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,560,620,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
81.04 %
Free-Float capitalization (USD)
7,501,487,614
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
141.15
Moving average 20 days
142
Moving average 50 days
144.29
Moving average 100 days
136.52
Price spread / (MMA5)
+2.11%
Price spread / (MMA20)
+2.73%
Price spread / (MMA50)
+4.38%
Price spread / (MMA100)
-1.23%
STIM
RSI 9 days
46.9
RSI 14 days
47.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.19% | -2.35% | +21.18% | +89.75% | 7.56B | |
| +0.18% | +1.13% | +38.83% | +47.82% | 640M | |
| -1.95% | -2.22% | -19.27% | -0.85% | 639M | |
| -6.66% | -12.34% | -19.16% | -42.40% | 112M | |
| Average | -2.66% | -1.14% | +5.40% | +23.58% | 2.24B | |
| Weighted average by Cap. | -2.06% | -0.30% | +19.05% | +78.62% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ad24fdc0d7a75ea4c61cf2638.WEVj0ai1snst-v51TLIAAd5bv5RIQvBshF1kGNabpaI.YCIGvpHnihhhtJg6DcZIU-4JyfV7AbVa6gsecbXz05o1FxqE2tj5NHWYrw
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:53:27 | 137.74 | 100 | 162,818 |
| 15:53:27 | 137.72 | 100 | 162,718 |
| 15:53:27 | 137.65 | 100 | 162,618 |
| 15:53:08 | 137.62 | 100 | 162,518 |
| 15:53:08 | 137.65 | 100 | 162,418 |
| 15:53:08 | 137.64 | 100 | 162,318 |
| 15:53:08 | 137.64 | 100 | 162,218 |
| 15:53:08 | 137.64 | 100 | 162,118 |
| 15:53:08 | 137.66 | 100 | 162,018 |
| 15:53:08 | 137.65 | 100 | 161,918 |
Course Extremes
| 1 week | 137.36 |  | 143 |
| 1 month | 137.36 | | 146.11 |
| Current year | 110.53 | | 157.69 |
| 1 year | 79.52 | | 157.69 |
| 3 years | 72.11 | | 157.69 |
| 5 years | 47.58 | | 157.69 |
| 10 years | 32.76 | | 157.69 |
Monthly variations
Annual variations
| 2026 | +25.46% | ||
| 2025 | +4.14% | ||
| 2024 | +34.81% | ||
| 2023 | +21.96% | ||
| 2022 | +8.30% | ||
| 2021 | +14.64% | ||
| 2020 | -42.11% | ||
| 2019 | +32.91% | ||
| 2018 | +0.84% | ||
| 2017 | +0.45% | ||
| 2016 | +26.38% | ||
| 2015 | -34.83% | ||
| 2014 | -18.65% | ||
| 2013 | +60.37% | ||
| 2012 | -6.00% | ||
| 2011 | +49.47% | ||
| 2010 | +26.47% | ||
| 2009 | +27.30% | ||
| 2008 | -41.14% | ||
| 2007 | +36.19% | ||
| 2006 | +30.84% | ||
| 2005 | +17.55% | ||
| 2004 | +27.24% | ||
| 2003 | +27.35% | ||
| 2002 | -0.58% | ||
| 2001 | +31.19% | ||
| 2000 | +2.44% | ||
| 1999 | +2.82% | ||
| 1998 | +3.24% | ||
| 1997 | -2.22% | ||
| 1996 | +21.54% | ||
| 1995 | -17.72% | ||
| 1994 | -7.60% | ||
| 1993 | +62.86% | ||
| 1992 | +7.14% | ||
| 1991 | +58.06% | ||
| 1990 | -17.33% | ||
| 1989 | +114.29% | ||
| 1988 | +75.00% | ||
| 1987 | +5.26% | ||
| 1986 | 0.00% | ||
| 1985 | -26.92% | ||
| 1984 | -45.83% | ||
| 1983 | -23.81% | ||
| 1982 | -70.97% | ||
| 1981 | +96.56% | ||
| 1980 | +187.50% | ||
| 1979 | +172.34% | ||
| 1978 | -29.50% | ||
| 1977 | +25.00% | ||
| 1976 | +113.33% |
- Stock Market
- Stocks
- KEX Stock
- Quotes Kirby Corporation
Select your edition
All financial news and data tailored to specific country editions
