KBR Inc (KBR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 2.60909368325 | 65.54 | 67.5 | 65.46 | 488563 | 66.69353062 | CS |
| 4 | 1.31 | 1.98665453443 | 65.94 | 67.5 | 61.86 | 681719 | 65.3003477 | CS |
| 12 | 1.54 | 2.34363110638 | 65.71 | 69.37 | 61.86 | 892448 | 65.04433603 | CS |
| 26 | 7.49 | 12.5334672021 | 59.76 | 69.37 | 59.28 | 1041804 | 64.11564861 | CS |
| 52 | 6.23 | 10.2097672894 | 61.02 | 69.37 | 49.37 | 1296953 | 59.02782663 | CS |
| 156 | 28.41 | 73.1462409887 | 38.84 | 69.37 | 36.98 | 1263816 | 53.71825515 | CS |
| 260 | 42.16 | 168.035073735 | 25.09 | 69.37 | 12 | 1320852 | 42.72455805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 67.25 | 0.54 | 0.81 | 67.05 | 67.5 | 66.894999 | 522202 |
| 1724366400 | 66.709999 | -0.02 | -0.03 | 67.01 | 67.34 | 66.51 | 370466 |
| 1724280000 | 66.73 | 0.46 | 0.69 | 66.5 | 66.97 | 66.19 | 377398 |
| 1724193600 | 66.269999 | -0.26 | -0.39 | 66.5 | 66.7724 | 65.985 | 456438 |
| 1724107200 | 66.53 | 1.08 | 1.65 | 65.54 | 66.65 | 65.459999 | 716311 |
| 1723848000 | 65.45 | -0.54 | -0.82 | 65.91 | 66.01 | 65.349999 | 538926 |
| 1723761600 | 65.989999 | 1.16 | 1.79 | 65.39 | 66.019999 | 64.9 | 750998 |
| 1723675200 | 64.83 | -0.08 | -0.12 | 64.86 | 65.019999 | 64.495 | 394606 |
| 1723588800 | 64.91 | 0.13 | 0.20 | 65 | 65.489999 | 64.411 | 602335 |
| 1723502400 | 64.78 | 0.51 | 0.79 | 64.26 | 64.79 | 64.03 | 650965 |
| 1723243200 | 64.269999 | 0.46 | 0.72 | 64 | 64.319999 | 63.45 | 499455 |
| 1723156800 | 63.81 | 0.76 | 1.21 | 63.49 | 64.209999 | 63.355 | 635314 |
| 1723070400 | 63.05 | -0.18 | -0.28 | 63.84 | 64.53 | 62.89 | 1067315 |
| 1722984000 | 63.23 | 0.24 | 0.38 | 63.24 | 64.05 | 62.5 | 602621 |
| 1722897600 | 62.99 | -2.32 | -3.55 | 62.88 | 64.019999 | 61.86 | 905968 |
| 1722638400 | 65.31 | -0.63 | -0.96 | 65 | 65.62 | 64.480099 | 833575 |
| 1722552000 | 65.94 | -0.65 | -0.98 | 66.569999 | 67.08 | 65.17 | 817497 |
| 1722465600 | 66.59 | 0.48 | 0.73 | 66.72 | 67.13 | 66.015 | 1026496 |
| 1722379200 | 66.11 | -0.46 | -0.69 | 66.64 | 67.36 | 65.93 | 709372 |
| 1722292800 | 66.569999 | 0.8 | 1.22 | 65.94 | 66.59 | 65.73 | 1186136 |
| 1722033600 | 65.769999 | -0.86 | -1.29 | 67.27 | 67.27 | 65.739999 | 1383477 |
| 1721947200 | 66.629999 | 0.24 | 0.36 | 66.4 | 67.37 | 66.18 | 1244405 |
| 1721860800 | 66.39 | -2.2 | -3.21 | 68.95 | 68.95 | 65.45 | 2312897 |
| 1721774400 | 68.59 | 0.21 | 0.31 | 68.7 | 69.37 | 68 | 1995581 |
| 1721688000 | 68.38 | 0.7 | 1.03 | 67.82 | 68.5 | 67.35 | 892717 |
| 1721428800 | 67.68 | 0.6 | 0.89 | 67.08 | 67.81 | 66.53 | 1610417 |
| 1721342400 | 67.08 | -0.17 | -0.25 | 67.25 | 68.3 | 67.03 | 960212 |
| 1721256000 | 67.25 | -0.35 | -0.52 | 67.51 | 68.85 | 67.2 | 976420 |
| 1721169600 | 67.6 | 2.1 | 3.21 | 66.129999 | 67.785 | 65.79 | 1010500 |
| 1721083200 | 65.5 | 0.21 | 0.32 | 65.569999 | 66.05 | 65.37 | 1027131 |
| 1720824000 | 65.29 | 0.56 | 0.87 | 65 | 65.68 | 64.955 | 718120 |
| 1720737600 | 64.73 | 0.93 | 1.46 | 64.11 | 64.89 | 63.96 | 945925 |
| 1720651200 | 63.8 | 1.26 | 2.01 | 62.65 | 63.84 | 62.65 | 890270 |
| 1720564800 | 62.54 | -0.94 | -1.48 | 63.38 | 63.38 | 62.47 | 543148 |
| 1720478400 | 63.48 | -0.43 | -0.67 | 64.18 | 64.504999 | 63.455 | 545496 |
| 1720219200 | 63.91 | -0.48 | -0.75 | 64.22 | 64.364999 | 63.64 | 471733 |
| 1720040640 | 64.39 | 0.56 | 0.88 | 63.87 | 64.614999 | 63.67 | 490948 |
| 1719960000 | 63.83 | 0.19 | 0.30 | 63.58 | 64.239999 | 63.47 | 757175 |
| 1719873600 | 63.64 | -0.56 | -0.87 | 64.5 | 64.644999 | 63.55 | 934341 |
| 1719614400 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1719528000 | 64.2 | 0.4 | 0.63 | 64.06 | 64.319999 | 63.74 | 1477173 |
| 1719441600 | 63.8 | -0.6 | -0.93 | 64 | 64.09 | 63.13 | 1207435 |
| 1719355200 | 64.4 | -0.04 | -0.06 | 64.65 | 64.849999 | 63.9 | 957923 |
| 1719268800 | 64.44 | 0.35 | 0.55 | 64.16 | 65.03 | 64.08 | 838350 |
| 1719009600 | 64.09 | -0.01 | -0.02 | 64.09 | 64.29 | 63.61 | 1393401 |
| 1718923200 | 64.099999 | 0.05 | 0.08 | 64.12 | 64.36 | 63.91 | 578697 |
| 1718750400 | 64.05 | 0.27 | 0.42 | 63.89 | 64.31 | 63.7 | 585116 |
| 1718664000 | 63.78 | 0.46 | 0.73 | 62.99 | 63.86 | 62.87 | 601350 |
| 1718404800 | 63.32 | -0.48 | -0.75 | 63.11 | 63.48 | 62.51 | 613360 |
| 1718318400 | 63.8 | -0.59 | -0.92 | 64.349999 | 64.59 | 63.28 | 698387 |
| 1718232000 | 64.39 | 0.59 | 0.92 | 64.209999 | 64.84 | 63.85 | 814782 |
| 1718145600 | 63.8 | -0.16 | -0.25 | 63.77 | 63.88 | 63.03 | 675460 |
| 1718059200 | 63.96 | 0.88 | 1.40 | 62.43 | 64.035 | 62.425 | 949918 |
| 1717800000 | 63.08 | 0.1 | 0.16 | 62.72 | 63.57 | 62.61 | 683256 |
| 1717713600 | 62.98 | -0.24 | -0.38 | 63.23 | 63.7 | 62.765 | 735766 |
| 1717627200 | 63.22 | 0.74 | 1.18 | 62.48 | 63.35 | 62.13 | 1187195 |
| 1717540800 | 62.48 | -2.06 | -3.19 | 64.489999 | 64.495 | 62.41 | 1474411 |
| 1717454400 | 64.54 | -1.12 | -1.71 | 65.709999 | 65.879999 | 64.269999 | 1010076 |
| 1717195200 | 65.66 | 0.81 | 1.25 | 65.14 | 65.76 | 64.489999 | 1188330 |
| 1717108800 | 64.849999 | 0.39 | 0.61 | 64.3 | 65.099999 | 64.3 | 1064442 |
| 1717022400 | 64.459999 | -1.31 | -1.99 | 65.18 | 65.33 | 64.45 | 1044666 |
| 1716936000 | 65.769999 | -0.6 | -0.90 | 66.39 | 66.748999 | 65.48 | 656796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
