|
Market Closed -
NYSE
16:00:02 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 140.77 USD | -1.74% |
|
+0.65% | +27.76% |
| 07-29 | Kirby Corporation, Q2 2026 Earnings Call, Jul 29, 2026 | |
| 07-29 | Tranche Update on Kirby Corporation's Equity Buyback Plan announced on July 28, 2010. | CI |
Stock exchange
NYSE
KEX 140.77 $
-1.74%
58.84M
$
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$141.86 | US$140.95 | US$141.62 | US$143.27 | US$140.77 |
| Volume | 414,225 | 372,395 | 301,973 | 332,239 | 418,013 |
| Change | +2.01% | -0.64% | +0.48% | +1.17% | -1.74% |
| Opening | US$139.86 | US$141.65 | US$140.29 | US$142.22 | US$142.58 |
| High | US$142.10 | US$143.50 | US$142.33 | US$143.57 | US$143.13 |
| Low | US$138.16 | US$138.98 | US$139.33 | US$141.88 | US$139.26 |
Performance
| 1 day | -1.74% | ||
| 1 week | +0.65% | ||
| Current month | -0.77% | ||
| 1 month | +7.84% | ||
| 3 months | -2.78% | ||
| 6 months | +5.19% | ||
| Current year | +27.76% | ||
| 1 year | +58.72% | ||
| 3 years | +67.28% | ||
| 5 years | +164.66% | ||
| 10 years | +164.06% |
Volumes
marketsDaily volume
418,013
Estimated daily volume
418,013
Avg. Volume 20 sessions
360,392
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
50,732,381.84
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,564,656,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
80.34 %
Free-Float capitalization (USD)
7,504,691,631
Average Daily Capital Traded
0.67%
Indicators
Moving average 5 days
140.67
Moving average 20 days
137.94
Moving average 50 days
138.74
Moving average 100 days
141.49
Price spread / (MMA5)
-0.07%
Price spread / (MMA20)
-2.01%
Price spread / (MMA50)
-1.45%
Price spread / (MMA100)
+0.51%
RSI 9 days
61.18
RSI 14 days
56.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.74% | +0.65% | +58.72% | +67.28% | 7.56B | |
| -1.22% | +2.09% | +33.16% | +53.67% | 699M | |
| +1.20% | +2.43% | -12.24% | -4.26% | 598M | |
| +0.76% | -1.04% | +15.88% | +12.73% | 126M | |
| -6.49% | -6.49% | -23.64% | -43.00% | 106M | |
| Average | -1.50% | -1.78% | +14.38% | +17.28% | 1.82B | |
| Weighted average by Cap. | -1.53% | +1.80% | +50.54% | +59.49% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd1b46afc99b5bb2a3141.VKZdKT6XDKRvbG_FVHkpsKF_P8ed_Ph2le-zGsrs_cE.GdwUZw_ZYdxeITCQAkwa-dQGTpbJiakv06H0RaCUlbUx9DB8RqVCxi4zJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 140.77 | 65,580 | 231,500 |
| 16:00:00 | 140.68 | 611 | 165,920 |
| 16:00:00 | 140.68 | 100 | 165,309 |
| 15:59:59 | 140.77 | 167 | 165,209 |
| 15:59:58 | 140.76 | 100 | 165,042 |
| 15:59:58 | 140.72 | 100 | 164,942 |
| 15:59:57 | 140.74 | 100 | 164,842 |
| 15:59:55 | 140.74 | 100 | 164,742 |
| 15:59:54 | 140.74 | 100 | 164,642 |
| 15:59:54 | 140.74 | 100 | 164,542 |
Price Extremes
| 1 week | 138.16 |  | 143.57 |
| 1 month | 130.22 | | 143.57 |
| 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 | +27.76% | ||
| 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
