Indicators

KBR Inc (NY: KBR )

66.58 +0.47 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.14	22.56	21.72	22.44	2,652,422	+0.09(+0.39%)
May 28, 2020	22.29	22.68	21.79	22.35	2,448,431	+0.29(+1.30%)
May 27, 2020	22.09	22.31	21.49	22.06	1,808,555	+0.58(+2.72%)
May 26, 2020	21.60	21.60	20.88	21.48	1,696,579	+1.57(+7.88%)
May 22, 2020	20.09	20.09	19.67	19.91	891,700	+0.03(+0.14%)
May 21, 2020	19.92	20.19	19.81	19.88	1,499,494	-0.11(-0.57%)
May 20, 2020	19.68	20.05	19.64	20.00	1,633,519	+0.79(+4.14%)
May 19, 2020	19.35	19.83	19.20	19.20	1,652,966	-0.28(-1.42%)
May 18, 2020	18.99	19.62	18.96	19.48	1,663,475	+1.43(+7.90%)
May 15, 2020	17.52	18.10	17.41	18.06	1,411,754	+0.40(+2.28%)
May 14, 2020	16.35	17.75	15.92	17.65	3,064,666	+0.95(+5.67%)
May 13, 2020	17.62	17.84	16.57	16.71	2,730,529	-1.17(-6.53%)
May 12, 2020	19.17	19.32	17.87	17.87	1,686,163	-1.21(-6.32%)
May 11, 2020	19.20	19.27	18.56	19.08	1,908,759	-0.47(-2.40%)
May 08, 2020	19.18	19.60	18.95	19.55	1,648,162	+0.78(+4.18%)
May 07, 2020	18.27	18.84	18.10	18.76	1,379,370	+0.95(+5.32%)
May 06, 2020	18.52	18.75	17.76	17.82	1,642,036	-0.52(-2.82%)
May 05, 2020	18.79	18.87	18.30	18.33	1,287,901	-0.03(-0.16%)
May 04, 2020	18.49	18.66	17.86	18.36	1,649,409	-0.40(-2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.