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	22.15	22.57	21.72	22.44	2,651,807	+0.09(+0.39%)
May 28, 2020	22.30	22.68	21.79	22.36	2,447,863	+0.29(+1.30%)
May 27, 2020	22.10	22.32	21.50	22.07	1,808,135	+0.58(+2.72%)
May 26, 2020	21.60	21.60	20.89	21.49	1,696,186	+1.57(+7.88%)
May 22, 2020	20.10	20.10	19.68	19.92	891,493	+0.03(+0.14%)
May 21, 2020	19.93	20.19	19.81	19.89	1,499,146	-0.11(-0.57%)
May 20, 2020	19.69	20.06	19.64	20.00	1,633,141	+0.79(+4.14%)
May 19, 2020	19.35	19.83	19.21	19.21	1,652,583	-0.28(-1.42%)
May 18, 2020	19.00	19.63	18.97	19.49	1,663,089	+1.43(+7.90%)
May 15, 2020	17.52	18.11	17.42	18.06	1,411,427	+0.40(+2.28%)
May 14, 2020	16.36	17.75	15.93	17.66	3,063,955	+0.95(+5.67%)
May 13, 2020	17.63	17.84	16.58	16.71	2,729,895	-1.17(-6.53%)
May 12, 2020	19.18	19.32	17.88	17.88	1,685,772	-1.21(-6.32%)
May 11, 2020	19.21	19.27	18.56	19.08	1,908,317	-0.47(-2.40%)
May 08, 2020	19.19	19.60	18.95	19.55	1,647,779	+0.78(+4.18%)
May 07, 2020	18.27	18.84	18.10	18.77	1,379,050	+0.95(+5.32%)
May 06, 2020	18.53	18.76	17.76	17.82	1,641,655	-0.52(-2.82%)
May 05, 2020	18.80	18.87	18.31	18.34	1,287,602	-0.03(-0.16%)
May 04, 2020	18.49	18.66	17.87	18.37	1,649,026	-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.