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 31, 2022	41.75	42.48		42.48	1,850,203	+0.26(+0.63%)
Jan 28, 2022	42.18	42.28	40.89	42.22	1,258,423	-0.15(-0.35%)
Jan 27, 2022	43.28	43.96	41.92	42.37	847,108	-0.53(-1.23%)
Jan 26, 2022	43.53	43.89	42.34	42.89	1,507,126	+0.02(+0.05%)
Jan 25, 2022	43.17	44.07	41.85	42.88	1,545,576	-1.05(-2.38%)
Jan 24, 2022	43.67	44.13	42.16	43.92	1,618,819	-0.43(-0.97%)
Jan 21, 2022	44.43	45.19	43.68	44.35	1,080,089	-0.39(-0.87%)
Jan 20, 2022	45.79	46.24	44.67	44.74	1,057,971	-1.14(-2.48%)
Jan 19, 2022	46.10	46.68	45.72	45.88	1,150,018	-0.28(-0.61%)
Jan 18, 2022	46.28	46.32	45.53	46.16	959,456	-0.68(-1.44%)
Jan 14, 2022				46.84	0	+0.40(+0.86%)
Jan 13, 2022	45.95	47.02	45.91	46.44	620,478	+0.61(+1.32%)
Jan 12, 2022	46.52	46.95	45.41	45.83	887,528	-0.49(-1.06%)
Jan 11, 2022	45.79	46.52	45.02	46.32	1,588,303	+0.57(+1.24%)
Jan 10, 2022	45.55	45.79	44.80	45.75	751,690	+0.05(+0.11%)
Jan 07, 2022	46.56	46.90	45.23	45.70	1,244,023	-1.03(-2.20%)
Jan 06, 2022	46.99	47.50	46.44	46.73	890,662	-0.23(-0.48%)
Jan 05, 2022	48.44	48.93	46.88	46.96	1,216,511	-1.17(-2.44%)
Jan 04, 2022	47.31	48.47	47.18	48.13	1,084,819	+1.01(+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.