Kirby Corp (KEX)

35.96 -0.13  -0.36% NYSE Sep 25, 15:10 USD

Kirby Price:

35.96 for Sept. 25, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1976. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Sept. 24, 2020 36.52 36.87 35.80 36.09 578979.0
Sept. 23, 2020 37.53 38.56 36.67 36.69 1.144M
Sept. 22, 2020 38.11 38.52 36.77 37.39 527888.0
Sept. 21, 2020 38.53 38.53 37.30 38.10 810771.0
Sept. 18, 2020 40.07 40.41 39.23 39.68 1.500M
Sept. 17, 2020 38.47 40.82 37.90 40.28 830890.0
Sept. 16, 2020 37.62 39.53 37.06 39.04 955858.0
Sept. 15, 2020 38.81 38.81 37.28 37.42 560000.0
Sept. 14, 2020 39.28 40.15 38.79 38.94 491831.0
Sept. 11, 2020 39.12 39.36 38.39 38.98 416977.0
Sept. 10, 2020 40.15 40.30 38.82 39.11 877955.0
Sept. 9, 2020 41.05 41.05 39.70 40.01 952955.0
Sept. 8, 2020 41.16 41.34 39.94 40.90 1.818M
Sept. 4, 2020 41.33 41.52 40.48 41.40 650554.0
Sept. 3, 2020 41.19 41.78 40.51 40.64 773639.0
Sept. 2, 2020 41.71 42.27 40.99 41.19 1.364M
Sept. 1, 2020 42.09 42.59 41.66 41.80 1.061M
Aug. 31, 2020 43.43 43.46 42.39 42.44 410792.0
Aug. 28, 2020 42.97 43.54 42.74 43.43 1.059M
Aug. 27, 2020 43.09 43.60 42.33 42.70 430792.0
Aug. 26, 2020 43.46 44.09 42.82 42.95 462835.0
Aug. 25, 2020 44.24 44.55 43.30 43.48 959372.0
Aug. 24, 2020 43.82 44.23 43.29 43.90 741186.0
Aug. 21, 2020 43.99 44.53 43.10 43.40 714034.0
Aug. 20, 2020 43.01 44.84 42.84 44.30 837268.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 34.20 Mar 18 2020
Maximum 93.30 Jun 04 2018
Average 68.21
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.