|
Market Closed -
NYSE
00:00:02 28/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 139.86 USD | +0.60% |
|
+0.46% | +26.94% |
| 07-30 | 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 139.86 $
+0.60%
42.31M
$
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $139.93 | $138.72 | $137.64 | $139.02 | $139.86 |
| Volume | 267,004 | 231,031 | 368,489 | 345,701 | 302,542 |
| Change | +0.51% | -0.86% | -0.78% | +1.00% | +0.60% |
| Opening | $140.81 | $139.93 | $138.86 | $136.78 | $139.12 |
| High | $141.70 | $140.07 | $139.50 | $139.83 | $141.02 |
| Low | $139.60 | $137.41 | $135.95 | $135.49 | $138.58 |
Performance
| 1 day | +0.60% | ||
| 1 week | +0.46% | ||
| Current month | +6.65% | ||
| 1 month | -3.60% | ||
| 3 months | -2.42% | ||
| 6 months | +7.75% | ||
| Current year | +26.94% | ||
| 1 year | +42.32% | ||
| 3 years | +70.73% | ||
| 5 years | +151.37% | ||
| 10 years | +169.22% |
Volumes
marketsDaily volume
302,542
Estimated daily volume
302,542
Avg. Volume 20 sessions
443,910
Daily volume ratio
0.68
Avg. Volume 20 sessions USD
62,085,252.6
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,384,608,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
80.34 %
Free-Float capitalization (USD)
7,326,070,856
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
139.03
Moving average 20 days
135.65
Moving average 50 days
138.71
Moving average 100 days
141.49
Price spread / (MMA5)
-0.59%
Price spread / (MMA20)
-3.01%
Price spread / (MMA50)
-0.82%
Price spread / (MMA100)
+1.16%
STIM
RSI 9 days
54.47
RSI 14 days
52.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | +0.46% | +42.32% | +70.73% | 7.38B | |
| +0.79% | -8.05% | +32.62% | +51.22% | 672M | |
| +1.53% | +0.61% | -18.07% | -2.36% | 591M | |
| +1.71% | +1.71% | +12.35% | +13.52% | 126M | |
| -6.61% | -9.79% | -3.64% | -32.34% | 113M | |
| Average | -0.40% | -3.71% | +13.12% | +20.15% | 1.78B | |
| Weighted average by Cap. | +0.60% | -0.44% | +36.56% | +62.27% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ff05b930bdb14f4.7uIZ4Xby_euwNYwpO1JvApdUHyBqfsm1SJn07vxdn-g.lLhJpxCQqN3-auBGVyY2T8Z5akQMEa32A7SejZUWy7yijkaAW7Obv8JdwQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 139.86 | 69,201 | 178,268 |
| 23:59:59 | 139.87 | 100 | 109,067 |
| 23:59:59 | 139.87 | 100 | 108,967 |
| 23:59:59 | 139.88 | 100 | 108,867 |
| 23:59:59 | 139.88 | 187 | 108,767 |
| 23:59:58 | 139.84 | 100 | 108,580 |
| 23:59:58 | 140.05 | 100 | 108,480 |
| 23:59:58 | 139.80 | 100 | 108,380 |
| 23:59:58 | 139.82 | 100 | 108,280 |
| 23:59:58 | 139.84 | 100 | 108,180 |
Price Extremes
| 1 week | 135.49 |  | 141.02 |
| 1 month | 128.91 | | 142.75 |
| 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 | +26.94% | ||
| 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
