|
Market Closed -
NYSE
23:00:02 02/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 137.87 USD | +3.30% |
|
+6.98% | +25.13% |
| 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 137.87 $
+3.30%
69.41M
$
Quotes 5-day view: Kirby Corporation
Delayed Quote NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $131.59 | $131.94 | $131.25 | $133.46 | $137.87 |
| Volume | 506,150 | 505,636 | 461,072 | 395,239 | 503,445 |
| Change | +2.10% | +0.27% | -0.52% | +1.68% | +3.30% |
| Opening | $129.28 | $130.82 | $132.32 | $131.08 | $133.91 |
| High | $132.45 | $132.34 | $132.32 | $134.61 | $139.15 |
| Low | $127.62 | $130.13 | $129.99 | $131.08 | $131.80 |
Performance
| 1 day | +3.30% | ||
| 1 week | +6.98% | ||
| Current month | +5.04% | ||
| 1 month | -2.65% | ||
| 3 months | +6.18% | ||
| 6 months | +1.43% | ||
| Current year | +25.13% | ||
| 1 year | +64.70% | ||
| 3 years | +69.50% | ||
| 5 years | +182.69% | ||
| 10 years | +121.80% |
Volumes
marketsDaily volume
503,447
Estimated daily volume
503,447
Avg. Volume 20 sessions
475,756
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
65,592,479.72
Record volume 1
7,200,532
Record volume 2
4,441,121
Record volume 3
3,977,031
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,046,688,000
Net sales (USD)
3,364,050,000
Number of employees
5,233
Sales / Employee (USD)
642,853
Free-Float
80.34%
Free-Float capitalization (USD)
6,990,829,518
Average Daily Capital Traded
0.93%
Indicators
Moving average 5 days
131.42
Moving average 20 days
135.77
Moving average 50 days
137.02
Moving average 100 days
139.47
Price spread / (MMA5)
-4.68%
Price spread / (MMA20)
-1.53%
Price spread / (MMA50)
-0.62%
Price spread / (MMA100)
+1.16%
RSI 9 days
46.94
RSI 14 days
44.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.30% | +6.98% | +64.70% | +69.50% | 7.05B | |
| +3.77% | +2.19% | +91.77% | +90.34% | 49.71B | |
| +1.03% | +0.91% | +38.07% | +108.22% | 35.85B | |
| +1.36% | +2.47% | +22.68% | -18.00% | 27.57B | |
| +1.31% | -3.73% | +126.91% | +213.37% | 24.24B | |
| +0.03% | -3.04% | +41.38% | +82.63% | 18.29B | |
| -0.50% | -1.65% | +59.55% | +263.22% | 16.6B | |
| +0.84% | -1.23% | +35.21% | +111.45% | 16.12B | |
| +1.19% | +0.44% | +61.98% | +73.61% | 15.39B | |
| +1.65% | +3.37% | +7.50% | +32.23% | 14.64B | |
| Average | +1.40% | +0.24% | +54.97% | +102.66% | 22.55B | |
| Weighted average by Cap. | +1.62% | +0.10% | +59.70% | +101.21% |
Historical Quotes: Kirby Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b36f36a6ed32764e0c81.E_nNSix0yH4fYn-4xsYz48EOveMG5wAI67fTY18liig.fbylLRUsoSlNFTXq865WlPRNiqB2vWQxoOSFNQZL2VxAmqMbZyKaMVYaDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 137.87 | 88,628 | 299,751 |
| 23:00:00 | 138.01 | 320 | 211,123 |
| 23:00:00 | 138.01 | 100 | 210,803 |
| 22:59:59 | 137.89 | 100 | 210,703 |
| 22:59:59 | 137.92 | 130 | 210,603 |
| 22:59:59 | 137.89 | 100 | 210,473 |
| 22:59:58 | 137.90 | 100 | 210,373 |
| 22:59:51 | 137.92 | 140 | 210,273 |
| 22:59:50 | 137.94 | 100 | 210,133 |
| 22:59:50 | 137.94 | 100 | 210,033 |
Price Extremes
| 1 week | 127.62 |  | 139.14 |
| 1 month | 127.62 | | 143.13 |
| Current year | 110.53 | | 157.69 |
| 1 year | 79.52 | | 157.69 |
| 3 years | 72.11 | | 157.69 |
| 5 years | 47.88 | | 157.69 |
| 10 years | 32.76 | | 157.69 |
Monthly variations
Annual variations
| 2026 | +25.13% | ||
| 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
