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
2017-12-13 63.95 64.00 63.40 63.60 21,522
2017-12-12 64.25 64.30 63.275 63.75 4,622
2017-12-11 64.10 64.15 63.30 63.55 10,237
2017-12-08 63.80 64.40 63.40 64.30 6,028
2017-12-07 62.85 64.20 62.85 63.95 6,367
2017-12-06 62.95 63.20 62.45 62.90 8,324
2017-12-05 66.00 66.00 62.95 62.95 20,758
2017-12-04 67.15 67.70 66.35 66.35 10,575
2017-12-01 67.55 67.70 64.80 66.35 16,750
2017-11-30 66.25 67.85 66.25 67.35 21,748
2017-11-29 63.45 65.85 63.45 65.85 8,771
2017-11-28 63.10 63.10 62.05 63.00 9,340
2017-11-27 63.40 63.90 62.575 62.575 6,178
2017-11-24 63.35 63.35 62.75 63.35 13,820
2017-11-22 64.30 64.30 63.825 64.05 4,720
2017-11-21 63.50 64.50 63.50 64.10 12,508
2017-11-20 63.00 63.15 62.20 63.10 9,915
2017-11-17 63.55 63.55 62.75 62.90 5,948
2017-11-16 62.25 63.30 61.85 63.30 12,309
2017-11-15 62.25 62.55 62.15 62.30 9,913
2017-11-14 62.45 63.15 62.45 62.85 8,345
2017-11-13 62.50 62.95 61.85 62.90 9,446
2017-11-10 63.90 63.90 62.65 62.90 7,032
2017-11-09 65.25 65.25 63.90 63.95 10,879
2017-11-08 65.65 65.65 64.70 65.40 8,527
2017-11-07 66.50 66.80 65.70 65.80 4,636
2017-11-06 67.60 67.60 65.95 66.10 13,242
2017-11-03 67.50 67.50 66.80 67.00 13,320
2017-11-02 69.65 69.65 65.325 66.80 31,743
2017-11-01 72.85 72.85 70.55 70.60 15,222

» More Kirby Stock Price History

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