|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 132.49 USD | +0.91% |
|
+1.50% | +20.25% |
| 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 |
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | |
|---|---|---|---|---|---|
| Last | US$132.42 | US$131.10 | US$132.93 | US$131.29 | US$132.49 |
| Volume | 478,222 | 601,700 | 776,765 | 704,240 | 652,535 |
| Change | +1.45% | -1.00% | +1.40% | -1.23% | +0.91% |
| Opening | US$131.23 | US$134.38 | US$131.25 | US$132.73 | US$132.85 |
| High | US$133.11 | US$134.58 | US$134.03 | US$134.63 | US$133.36 |
| Low | US$130.20 | US$130.45 | US$131.22 | US$130.22 | US$131.11 |
Performance
| 1 day | +0.91% | ||
| 1 week | +1.50% | ||
| Current month | +1.03% | ||
| 1 month | -7.83% | ||
| 3 months | -6.85% | ||
| 6 months | +10.19% | ||
| Current year | +20.25% | ||
| 1 year | +33.00% | ||
| 3 years | +61.14% | ||
| 5 years | +130.22% | ||
| 10 years | +146.95% |
Volumes
marketsDaily volume
652,535
Estimated daily volume
652,535
Avg. Volume 20 sessions
612,413
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
81,138,598.37
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
6,995,472,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
80.34 %
Free-Float capitalization (USD)
6,940,034,342
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
132.05
Moving average 20 days
139.52
Moving average 50 days
139.63
Moving average 100 days
140.85
Price spread / (MMA5)
-0.33%
Price spread / (MMA20)
+5.31%
Price spread / (MMA50)
+5.39%
Price spread / (MMA100)
+6.31%
RSI 9 days
38.8
RSI 14 days
40.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.91% | +1.50% | +33.00% | +61.14% | 7B | |
| -0.51% | +1.61% | +40.66% | +48.25% | 680M | |
| +1.56% | 0.00% | -18.70% | -10.44% | 583M | |
| +2.45% | +6.19% | +12.44% | +15.34% | 123M | |
| Average | +1.10% | +2.30% | +16.85% | +28.58% | 2.1B | |
| Weighted average by Cap. | +0.86% | +0.45% | +29.72% | +54.45% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9b213.hOZbqqY1acRkXv3eWunqSHVAr_h97Z1u5Cx7SqYglTM.6a8v2slULvxQLKvmCbDcEUE0nbAfuf44yVoIO8d0wlzy1Tzp6n1Rh1Uflg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 132.49 | 149,505 | 414,855 |
| 20:59:59 | 132.54 | 593 | 265,350 |
| 20:59:59 | 132.54 | 100 | 264,757 |
| 20:59:59 | 132.51 | 284 | 264,657 |
| 20:59:59 | 132.51 | 236 | 264,373 |
| 20:59:59 | 132.51 | 100 | 264,137 |
| 20:59:59 | 132.48 | 100 | 264,037 |
| 20:59:59 | 132.51 | 100 | 263,937 |
| 20:59:59 | 132.44 | 100 | 263,837 |
| 20:59:56 | 132.52 | 100 | 263,737 |
Course Extremes
| 1 week | 130.22 |  | 134.63 |
| 1 month | 128.91 | | 151.52 |
| 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 | +20.25% | ||
| 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
