Australia markets closed

Kirby Corporation (KEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.81+0.84 (+0.88%)
At close: 04:00PM EDT
95.81 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202495.2896.4094.8995.8195.81356,200
18 Apr 202495.4196.0194.3994.9794.97238,900
17 Apr 202496.9797.1195.0595.0895.08337,700
16 Apr 202496.5496.9795.9496.5496.54318,500
15 Apr 202498.5699.0196.8797.1497.14360,900
12 Apr 202498.9499.6497.4497.9197.91254,000
11 Apr 202499.78100.1898.4299.0599.05319,900
10 Apr 202499.14100.0498.2399.2499.24265,900
09 Apr 2024100.31101.1799.55100.00100.00699,900
08 Apr 202499.0099.9698.6199.5599.55583,500
05 Apr 202497.4099.2297.4098.8498.84393,700
04 Apr 202497.5598.3196.9397.4797.47373,200
03 Apr 202495.4697.8195.0297.1997.19560,100
02 Apr 202494.2394.9193.6394.5694.56271,800
01 Apr 202495.1295.4994.0194.6594.65303,500
28 Mar 202495.3595.6194.0795.3295.32370,700
27 Mar 202495.5695.7994.3795.0395.03664,900
26 Mar 202492.8695.4992.7595.1195.11798,300
25 Mar 202492.7294.3792.1392.4792.47549,500
22 Mar 202491.1893.1190.9192.8992.89563,200
21 Mar 202491.2291.9990.9991.3391.33281,900
20 Mar 202489.4791.4989.2891.0491.04357,800
19 Mar 202488.7590.1788.7590.0490.04311,300
18 Mar 202488.7589.5888.3488.7188.71379,900
15 Mar 202487.9589.0987.9188.4188.41623,400
14 Mar 202488.1188.3687.5788.3588.35311,000
13 Mar 202487.7488.4687.7388.1688.16318,000
12 Mar 202486.5287.8886.2787.7087.70333,900
11 Mar 202487.5487.8086.0286.5486.54393,000
08 Mar 202489.0689.9087.8187.9587.95266,500
07 Mar 202488.9790.2288.9789.1889.18234,900
06 Mar 202488.7889.6388.2888.8488.84242,000
05 Mar 202489.2890.2288.0788.2488.24405,700
04 Mar 202487.9089.5587.5189.3489.34403,800
01 Mar 202487.6287.9387.1087.7487.74282,500
29 Feb 202487.3488.6386.7887.7287.72381,400
28 Feb 202486.8788.4486.5787.0987.09320,400
27 Feb 202488.2888.7087.1787.3687.36490,700
26 Feb 202487.6688.1087.3487.9687.96235,300
23 Feb 202486.2888.0886.2887.9287.92304,500
22 Feb 202485.6286.7185.4086.6786.67295,500
21 Feb 202485.1985.7584.7685.7085.70250,200
20 Feb 202484.9685.6084.5684.9484.94296,600
16 Feb 202486.2987.2885.5385.5585.55317,200
15 Feb 202484.8286.4384.8286.1386.13901,500
14 Feb 202484.2984.9184.1484.7484.74350,200
13 Feb 202483.9484.6983.2483.7083.70249,200
12 Feb 202485.3785.8284.5484.8084.80489,200
09 Feb 202484.3685.0884.0885.0285.02371,500
08 Feb 202484.0585.2483.6684.5084.50359,300
07 Feb 202484.0384.9783.9184.3184.31396,600
06 Feb 202484.2985.3784.1684.3384.33408,600
05 Feb 202482.9784.4681.8784.0184.01502,600
02 Feb 202482.3384.5381.7983.7683.76666,400
01 Feb 202480.9384.5480.4282.4082.40944,600
31 Jan 202480.4380.6978.6378.6678.66427,000
30 Jan 202479.4280.5078.5780.4280.42357,500
29 Jan 202479.6080.2078.8280.1180.11323,900
26 Jan 202478.8479.8578.5579.8379.83201,500
25 Jan 202478.1378.9777.7678.9478.94193,700
24 Jan 202477.7778.0176.8177.5577.55185,300
23 Jan 202478.7579.2277.4077.4377.43246,400
22 Jan 202478.1978.8277.9478.6178.61229,900
19 Jan 202477.4678.0276.6677.8777.87269,400
18 Jan 202476.1277.3876.1277.0877.08196,800
17 Jan 202476.0377.0075.6075.7175.71277,200
16 Jan 202476.5676.9876.1176.9576.95315,900
12 Jan 202478.1878.3176.4376.6876.68302,300
11 Jan 202475.2177.3174.8877.2977.29376,000
10 Jan 202475.5075.8574.8975.2775.27499,400
09 Jan 202477.3377.3575.4575.7475.74530,000
08 Jan 202477.8677.8976.9677.8077.80346,100
05 Jan 202478.0779.0077.5478.3978.39265,200
04 Jan 202478.7879.1978.0278.0378.03468,200
03 Jan 202478.6280.0178.2578.7278.72581,200
02 Jan 202478.5279.2177.8578.9978.99460,800
29 Dec 202378.8278.9377.9678.4878.48277,000
28 Dec 202379.1679.6978.8278.9678.96194,400
27 Dec 202380.8680.8679.3279.5479.54264,700
26 Dec 202381.0281.6280.2580.7980.79335,000
22 Dec 202381.6182.1280.6880.9280.92359,300
21 Dec 202380.0881.0979.4581.0981.09361,000
20 Dec 202379.6981.0679.5879.7079.70512,100
19 Dec 202378.7479.8878.6779.5779.57358,800
18 Dec 202378.0078.6977.6078.3778.37332,000
15 Dec 202377.2077.8576.0677.3377.331,057,500
14 Dec 202376.2378.1476.2377.1977.19510,100
13 Dec 202372.7475.8172.7475.6075.60546,400
12 Dec 202373.5373.8572.7772.8472.84387,900
11 Dec 202373.0274.0473.0273.9473.94314,200
08 Dec 202372.8573.4972.3473.1573.15414,700
07 Dec 202373.4373.5072.1172.7972.79447,800
06 Dec 202375.8576.0573.0373.1773.17718,600
05 Dec 202378.4478.5475.1275.9675.96452,800
04 Dec 202376.9178.6976.9178.6778.67380,600
01 Dec 202376.7877.5676.5277.2277.22552,100
30 Nov 202375.8876.9675.7476.7576.75287,200
29 Nov 202376.6476.8075.2875.5475.54574,400
28 Nov 202377.5277.6075.9676.2176.21397,900
27 Nov 202376.9978.2176.6077.5477.54278,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...