|
Market Closed -
NYSE
21:00:03 18/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 138.35 USD | -0.03% |
|
-0.77% | +25.57% |
| 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 138.35 $
-0.03%
80.9M
$
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | US$138.49 | US$138.96 | US$136.94 | US$138.39 | US$138.35 |
| Volume | 432,570 | 422,477 | 384,552 | 350,639 | 584,750 |
| Change | -0.67% | +0.34% | -1.45% | +1.06% | -0.03% |
| Opening | US$138.13 | US$138.85 | US$137.79 | US$137.96 | US$137.85 |
| High | US$138.90 | US$140.83 | US$139.30 | US$139.75 | US$138.40 |
| Low | US$135.22 | US$138.28 | US$135.38 | US$135.68 | US$136.96 |
Performance
| 1 day | -0.03% | ||
| 1 week | -0.77% | ||
| Current month | -2.47% | ||
| 1 month | -0.62% | ||
| 3 months | -1.63% | ||
| 6 months | +6.00% | ||
| Current year | +25.57% | ||
| 1 year | +64.60% | ||
| 3 years | +65.39% | ||
| 5 years | +179.44% | ||
| 10 years | +136.54% |
Volumes
marketsDaily volume
584,750
Estimated daily volume
584,750
Avg. Volume 20 sessions
397,071
Daily volume ratio
1.47
Avg. Volume 20 sessions USD
54,934,772.85
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,304,880,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
80.34%
Free-Float capitalization (USD)
7,246,974,853
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
138.23
Moving average 20 days
139.46
Moving average 50 days
139.46
Moving average 100 days
140.77
Price spread / (MMA5)
-0.09%
Price spread / (MMA20)
+0.81%
Price spread / (MMA50)
+0.80%
Price spread / (MMA100)
+1.75%
STIM
RSI 9 days
47.36
RSI 14 days
48.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.03% | -0.77% | +64.60% | +65.39% | 7.3B | |
| -0.80% | -0.22% | +33.04% | +48.60% | 647M | |
| -1.98% | +1.46% | -14.53% | -3.88% | 625M | |
| 0.00% | -4.80% | -10.88% | -31.05% | 124M | |
| Average | -0.70% | -3.38% | +18.06% | +19.77% | 2.18B | |
| Weighted average by Cap. | -0.23% | -1.05% | +55.50% | +57.80% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
939bd92581ea5.jFgtDt5s6Hp2kxsS8PDK7eOUnPDgr9EWYNiqYgnHhV4.3RcUWpcK3yo0xykiv5OGgJngpciqyb9uWauaFlie0TLHFVVAuzSJHUfrbA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 138.35 | 300,100 | 415,724 |
| 20:59:59 | 138.35 | 170 | 115,624 |
| 20:59:59 | 138.35 | 200 | 115,454 |
| 20:59:59 | 138.35 | 130 | 115,254 |
| 20:59:59 | 138.35 | 197 | 115,124 |
| 20:59:58 | 138.35 | 100 | 114,927 |
| 20:59:58 | 138.35 | 100 | 114,827 |
| 20:59:58 | 138.35 | 100 | 114,727 |
| 20:59:58 | 138.36 | 173 | 114,627 |
| 20:59:58 | 138.35 | 100 | 114,454 |
Price Extremes
| 1 week | 135.38 |  | 140.82 |
| 1 month | 135.22 | | 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 | +25.57% | ||
| 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
