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
2018-07-20 85.70 87.05 85.70 86.35 5,205
2018-07-19 85.70 87.05 85.25 86.40 14,372
2018-07-18 85.20 86.50 84.50 85.85 9,610
2018-07-17 85.10 85.25 84.35 84.85 7,089
2018-07-16 87.275 87.275 84.50 84.50 5,427
2018-07-13 86.60 87.25 86.55 86.65 6,510
2018-07-12 86.90 86.90 85.45 86.20 12,187
2018-07-11 87.20 87.95 86.15 86.20 14,750
2018-07-10 87.35 88.65 87.05 87.70 20,386
2018-07-09 86.55 88.10 86.55 87.55 28,715
2018-07-06 84.20 85.85 84.20 85.55 17,989
2018-07-05 83.35 84.45 83.20 84.30 13,863
2018-07-03 84.70 84.90 83.75 83.80 11,366
2018-07-02 83.50 84.15 82.70 83.55 22,213
2018-06-29 83.80 84.05 83.10 83.55 18,167
2018-06-28 82.20 83.45 81.75 83.30 24,965
2018-06-27 83.25 84.05 82.60 83.20 30,572
2018-06-26 82.40 82.70 81.15 82.50 13,905
2018-06-25 84.875 84.875 81.85 82.45 18,282
2018-06-22 85.70 86.10 84.45 84.50 26,388
2018-06-21 84.50 85.40 84.30 84.60 13,449
2018-06-20 84.30 85.15 83.40 84.75 25,671
2018-06-19 84.00 85.00 83.00 84.50 23,698
2018-06-18 84.80 85.75 84.65 84.95 14,567
2018-06-15 85.75 85.75 83.85 84.95 37,010
2018-06-14 86.70 86.70 85.65 85.65 17,363
2018-06-13 86.40 86.80 85.40 86.55 32,051
2018-06-12 89.475 89.475 85.25 85.55 104,685
2018-06-11 92.00 92.00 89.90 90.45 52,072
2018-06-08 91.90 92.00 90.85 92.00 19,815

» More Kirby Stock Price History

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