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 | -0.09 | -0.172446828894 | 52.19 | 52.42 | 48.66 | 1994891 | 50.68599781 | CS |
| 4 | -4.39 | -7.77128695344 | 56.49 | 57.49 | 48.66 | 1500025 | 53.13063187 | CS |
| 12 | -8.9 | -14.5901639344 | 61 | 61.49 | 48.66 | 1408182 | 56.37520523 | CS |
| 26 | -15.15 | -22.5278810409 | 67.25 | 72.6 | 48.66 | 1351740 | 60.71337378 | CS |
| 52 | -7.66 | -12.8179384203 | 59.76 | 72.6 | 48.66 | 1191841 | 62.21648869 | CS |
| 156 | 7.21 | 16.0614836266 | 44.89 | 72.6 | 41.96 | 1314782 | 56.21300839 | CS |
| 260 | 22.3 | 74.8322147651 | 29.8 | 72.6 | 12 | 1339845 | 45.74634012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 50.17 | 1.03 | 2.10 | 49.52 | 50.38 | 47.55 | 6217125 |
| 1740181200 | 49.14 | -1.6 | -3.15 | 50.78 | 51.095 | 48.66 | 2616731 |
| 1740094800 | 50.74 | -0.88 | -1.70 | 51.4 | 51.515 | 49.96 | 2029224 |
| 1740008400 | 51.62 | -0.54 | -1.04 | 51.69 | 52.08 | 51.31 | 1810866 |
| 1739922000 | 52.16 | 0.18 | 0.35 | 52.19 | 52.42 | 51.53 | 1522742 |
| 1739576400 | 51.98 | -0.47 | -0.90 | 52.6 | 53.14 | 51.32 | 1556686 |
| 1739490000 | 52.45 | -0.85 | -1.59 | 53.47 | 53.47 | 52.18 | 1886045 |
| 1739403600 | 53.3 | -1.44 | -2.63 | 54.27 | 54.76 | 53.15 | 2033390 |
| 1739317200 | 54.74 | -0.63 | -1.14 | 55.33 | 55.33 | 54.5 | 892166 |
| 1739230800 | 55.37 | 0.81 | 1.48 | 54.6 | 55.93 | 54.2941 | 1365119 |
| 1738971600 | 54.56 | 0.16 | 0.29 | 54.7 | 55.09 | 54.1022 | 1111778 |
| 1738885200 | 54.4 | 0.64 | 1.19 | 53.91 | 54.46 | 53.6 | 1081985 |
| 1738798800 | 53.76 | 0.66 | 1.24 | 53.58 | 53.97 | 53.2175 | 963736 |
| 1738712400 | 53.1 | -0.37 | -0.69 | 53.45 | 53.71 | 52.83 | 964602 |
| 1738626000 | 53.47 | -0.95 | -1.75 | 53.43 | 53.92 | 52.57 | 928180 |
| 1738366800 | 54.42 | -1.39 | -2.49 | 55.44 | 55.44 | 53.04 | 2182423 |
| 1738280400 | 55.81 | 1.25 | 2.29 | 54.89 | 55.81 | 54.68 | 1308905 |
| 1738194000 | 54.56 | -0.05 | -0.09 | 54.71 | 55.2 | 54.24 | 1337811 |
| 1738107600 | 54.61 | -1.08 | -1.94 | 55.75 | 55.92 | 54.56 | 1653575 |
| 1738021200 | 55.69 | -0.61 | -1.08 | 56.49 | 57.49 | 55.31 | 1254506 |
| 1737762000 | 56.3 | -3.18 | -5.35 | 57.7 | 57.85 | 55.955 | 1897121 |
| 1737675600 | 59.48 | 0 | 0.00 | 59.48 | 59.48 | 59.48 | 0 |
| 1737589200 | 59.48 | -0.99 | -1.64 | 60.71 | 60.86 | 59.32 | 897256 |
| 1737502800 | 60.47 | 1.11 | 1.87 | 60.04 | 60.98 | 60.03 | 1175502 |
| 1737157200 | 59.36 | -0.44 | -0.74 | 60.25 | 60.25 | 59.31 | 931450 |
| 1737070800 | 59.8 | 0.21 | 0.35 | 59.62 | 60.02 | 59.07 | 760080 |
| 1736984400 | 59.59 | 0.48 | 0.81 | 59.67 | 59.995 | 59.15 | 1235645 |
| 1736898000 | 59.11 | -0.16 | -0.27 | 59.16 | 59.46 | 57.5 | 936040 |
| 1736811600 | 59.27 | 0.93 | 1.59 | 57.83 | 59.42 | 57.83 | 942117 |
| 1736552400 | 58.34 | 0.83 | 1.44 | 57.1 | 58.9 | 56.97 | 1407270 |
| 1736379600 | 57.51 | -0.3 | -0.52 | 57.55 | 57.86 | 55.92 | 1369259 |
| 1736293200 | 57.81 | 0.17 | 0.29 | 57.79 | 58.34 | 57.05 | 1281155 |
| 1736206800 | 57.64 | -1.37 | -2.32 | 59.16 | 59.72 | 57.57 | 846237 |
| 1735947600 | 59.01 | 1.13 | 1.95 | 57.87 | 59.056 | 57.74 | 1117837 |
| 1735861200 | 57.88 | -0.05 | -0.09 | 58.5 | 58.57 | 57.54 | 1083750 |
| 1735688400 | 57.93 | 0.63 | 1.10 | 57.63 | 58.25 | 57.28 | 1504802 |
| 1735602000 | 57.3 | 0.25 | 0.44 | 56.43 | 57.72 | 56.28 | 922539 |
| 1735342800 | 57.05 | -0.59 | -1.02 | 57.15 | 57.82 | 56.74 | 611682 |
| 1735256400 | 57.64 | 0.41 | 0.72 | 56.82 | 58.16 | 56.82 | 736018 |
| 1735077840 | 57.23 | -0.18 | -0.31 | 57.22 | 57.57 | 56.85 | 440222 |
| 1734997200 | 57.41 | 0.42 | 0.74 | 57.09 | 57.5 | 56.44 | 944437 |
| 1734738000 | 56.99 | -0.37 | -0.65 | 56.67 | 57.96 | 56.57 | 3569020 |
| 1734651600 | 57.36 | 2.17 | 3.93 | 57.54 | 59.765 | 56.92 | 5192766 |
| 1734565200 | 55.19 | -1.63 | -2.87 | 57.19 | 57.48 | 55.12 | 1532609 |
| 1734478800 | 56.82 | -1.78 | -3.04 | 58.2 | 58.8 | 56.66 | 1394624 |
| 1734392400 | 58.6 | 0.13 | 0.22 | 58.2 | 59.44 | 58.14 | 1738693 |
| 1734133200 | 58.47 | -0.23 | -0.39 | 58.22 | 59.07 | 58.12 | 932188 |
| 1734046800 | 58.7 | -0.62 | -1.05 | 59.2 | 59.4 | 58.35 | 1325876 |
| 1733960400 | 59.32 | 0.07 | 0.12 | 59.7 | 60.1099 | 59.12 | 2067501 |
| 1733874000 | 59.25 | 0.23 | 0.39 | 58.87 | 59.44 | 58.03 | 2140868 |
| 1733787600 | 59.02 | -0.38 | -0.64 | 59.58 | 59.58 | 58.9035 | 1008281 |
| 1733528400 | 59.4 | -1 | -1.66 | 60.61 | 60.735 | 58.89 | 1506914 |
| 1733442000 | 60.4 | -0.75 | -1.23 | 61.18 | 61.235 | 60 | 1229730 |
| 1733355600 | 61.15 | 0.29 | 0.48 | 60.86 | 61.49 | 60.65 | 645665 |
| 1733269200 | 60.86 | -0.21 | -0.34 | 60.96 | 61.27 | 60.51 | 1147349 |
| 1733182800 | 61.07 | 0.24 | 0.39 | 61 | 61.41 | 60.63 | 1068863 |
| 1732917840 | 60.83 | -0.35 | -0.57 | 61.19 | 61.58 | 60.78 | 869377 |
| 1732750800 | 61.18 | -0.41 | -0.67 | 61.68 | 62.14 | 60.71 | 855184 |
| 1732664400 | 61.59 | 0.16 | 0.26 | 61.46 | 61.85 | 60.646 | 1136490 |
| 1732578000 | 61.43 | -0.33 | -0.53 | 61.68 | 61.9729 | 60.535 | 1871196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
