Indicators

KBR Inc (NY: KBR )

64.94 -1.06 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.23	28.53	27.73	28.12	1,700,182	-0.27(-0.95%)
Jan 28, 2021	28.57	28.72	28.08	28.40	921,330	+0.36(+1.28%)
Jan 27, 2021	28.36	28.79	27.52	28.04	1,911,262	-1.00(-3.43%)
Jan 26, 2021	29.36	29.39	28.83	29.03	801,195	-0.20(-0.70%)
Jan 25, 2021	29.40	29.41	28.77	29.24	964,791	-0.42(-1.40%)
Jan 22, 2021	29.57	29.85	29.40	29.65	1,337,731	-0.29(-0.97%)
Jan 21, 2021	30.43	30.65	29.69	29.94	974,256	-0.48(-1.59%)
Jan 20, 2021	30.71	30.98	30.20	30.43	933,021	-0.13(-0.41%)
Jan 19, 2021	31.13	31.24	30.42	30.55	1,239,332	+0.03(+0.10%)
Jan 15, 2021	30.43	30.72	29.89	30.53	950,594	-0.27(-0.88%)
Jan 14, 2021	30.32	31.19	30.20	30.80	1,492,052	+0.73(+2.41%)
Jan 13, 2021	30.44	30.84	30.02	30.07	2,039,551	-0.41(-1.33%)
Jan 12, 2021	30.27	30.72	30.12	30.48	2,699,161	+0.34(+1.12%)
Jan 11, 2021	30.26	30.77	29.95	30.14	1,342,653	-0.66(-2.14%)
Jan 08, 2021	30.73	30.93	30.02	30.80	928,489	+0.15(+0.47%)
Jan 07, 2021	30.62	30.87	30.23	30.65	1,244,811	+0.17(+0.57%)
Jan 06, 2021	29.45	30.93	29.16	30.48	3,471,517	+1.30(+4.45%)
Jan 05, 2021	28.93	29.48	28.92	29.18	1,541,308	+0.38(+1.31%)

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.