KIRBY Historical Stock Price

Below is the stock price history for Kirby KEX. Data is recorded each day for the historical open, high, low, close and volume. The Kirby stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kirby Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 78.38 79.55 77.42 79.27 16,994
2018-10-11 77.60 78.17 76.56 77.05 16,285
2018-10-10 82.81 82.81 78.52 78.52 40,643
2018-10-09 83.43 84.75 83.43 83.86 25,268
2018-10-08 83.49 84.39 81.84 84.18 16,170
2018-10-05 85.98 85.98 83.83 84.59 14,854
2018-10-04 85.83 85.83 83.44 84.37 14,081
2018-10-03 83.87 85.80 83.77 85.27 24,815
2018-10-02 83.04 83.62 82.30 83.50 11,995
2018-10-01 83.51 83.51 82.47 82.67 10,195
2018-09-28 83.20 83.65 82.225 82.30 9,761
2018-09-27 81.85 82.00 81.40 81.70 5,798
2018-09-26 81.90 82.95 81.60 81.65 12,632
2018-09-25 79.50 80.65 79.45 80.55 6,098
2018-09-24 80.25 80.25 78.90 79.30 7,197
2018-09-21 80.45 81.15 79.80 80.475 15,757
2018-09-20 82.45 82.85 81.50 81.80 13,625
2018-09-19 81.15 82.15 81.15 81.50 21,129
2018-09-18 80.00 80.00 79.00 79.95 10,191
2018-09-17 81.40 81.40 78.50 79.025 23,277
2018-09-14 78.90 82.45 78.90 81.75 38,066
2018-09-13 77.05 77.05 76.20 76.20 6,570
2018-09-12 77.10 77.525 76.00 76.50 18,379
2018-09-11 77.60 77.80 76.35 76.95 15,814
2018-09-10 76.20 78.00 76.20 77.40 12,999
2018-09-07 78.80 78.80 76.65 76.65 30,947
2018-09-06 82.85 82.85 79.95 80.00 48,809
2018-09-05 87.15 87.15 83.20 83.80 16,843
2018-09-04 87.00 87.50 86.35 86.80 14,808
2018-08-31 86.90 87.475 86.55 87.475 5,523

» More Kirby Stock Price History

To see other companies like Kirby (KEX), view our stock market today for news, and other data.