Indicators

KBR Inc (NY: KBR )

66.50 -0.04 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.80	39.80	39.18	39.55	664,038	-0.05(-0.12%)
May 27, 2021	39.83	39.93	39.40	39.60	570,345	+0.31(+0.79%)
May 26, 2021	39.53	39.88	38.96	39.29	903,919	-0.19(-0.49%)
May 25, 2021	39.76	40.25	39.44	39.49	1,098,644	-0.39(-0.97%)
May 24, 2021	39.99	40.05	39.66	39.88	1,002,856	+0.11(+0.27%)
May 21, 2021	39.39	39.89	39.39	39.77	1,436,482	+0.90(+2.32%)
May 20, 2021	39.23	39.45	38.54	38.87	1,286,099	-0.36(-0.92%)
May 19, 2021	39.50	39.58	38.75	39.22	1,198,944	-0.57(-1.44%)
May 18, 2021	41.02	41.24	39.77	39.80	1,055,122	-1.30(-3.17%)
May 17, 2021	40.76	41.17	40.45	41.10	1,177,317	-0.01(-0.02%)
May 14, 2021	40.61	41.47	40.35	41.11	1,509,340	+0.66(+1.63%)
May 13, 2021	39.10	40.75	38.88	40.45	2,263,102	+1.33(+3.40%)
May 12, 2021	39.40	39.74	39.06	39.12	2,280,070	-0.40(-1.01%)
May 11, 2021	39.08	40.04	38.89	39.52	1,637,894	-0.21(-0.54%)
May 10, 2021	40.12	40.58	39.71	39.73	1,242,442	-0.23(-0.58%)
May 07, 2021	39.13	40.03	38.76	39.96	989,226	+0.65(+1.65%)
May 06, 2021	38.58	39.33	38.29	39.31	1,754,544	+0.82(+2.12%)
May 05, 2021	38.59	38.94	37.84	38.50	1,410,798	-0.17(-0.45%)
May 04, 2021	38.56	38.68	38.01	38.67	1,341,459	+0.08(+0.20%)

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.