KBR Inc (KBR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -3.0402092187 | 61.18 | 61.235 | 58.03 | 1590659 | 59.44527092 | CS |
| 4 | -10.56 | -15.1116199199 | 69.88 | 70.33 | 57.09 | 2115407 | 59.79266654 | CS |
| 12 | -3.77 | -5.97559042638 | 63.09 | 72.6 | 57.09 | 1415364 | 63.951616 | CS |
| 26 | -4.89 | -7.61563619374 | 64.21 | 72.6 | 57.09 | 1133546 | 64.37100173 | CS |
| 52 | 7.04 | 13.4659525631 | 52.28 | 72.6 | 51.6 | 1198332 | 61.79554625 | CS |
| 156 | 14.02 | 30.9492273731 | 45.3 | 72.6 | 41.77 | 1298945 | 55.60379634 | CS |
| 260 | 29.84 | 101.221166893 | 29.48 | 72.6 | 12 | 1336274 | 44.75762434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 61.76 | 1.53 | 2.54 | 60.83 | 62.01 | 60.485 | 2418011 |
| 1732232400 | 60.23 | 2.15 | 3.70 | 58.32 | 60.595 | 57.785 | 3804503 |
| 1732146000 | 58.08 | -0.21 | -0.36 | 58.4 | 58.6221 | 57.13 | 1562427 |
| 1732059600 | 58.29 | 0.14 | 0.24 | 57.7 | 59.15 | 57.6 | 2761861 |
| 1731973200 | 58.15 | -0.5 | -0.85 | 58.65 | 58.8365 | 57.75 | 3251937 |
| 1731714000 | 58.65 | -1.51 | -2.51 | 60.07 | 60.07 | 57.09 | 4063103 |
| 1731627600 | 60.16 | -9.81 | -14.02 | 69.88 | 70.33 | 59.73 | 6783476 |
| 1731541200 | 69.97 | -1.54 | -2.15 | 71.78 | 72.11 | 69.94 | 1347372 |
| 1731454800 | 71.51 | -0.51 | -0.71 | 71.96 | 72.28 | 71.2 | 1100237 |
| 1731368400 | 72.02 | 0.43 | 0.60 | 72 | 72.6 | 71.795 | 1045719 |
| 1731109200 | 71.59 | 0.78 | 1.10 | 71 | 71.94 | 70.58 | 1097934 |
| 1731022800 | 70.81 | 0.81 | 1.16 | 69.95 | 71.108 | 69.835 | 1183389 |
| 1730936400 | 70 | 1.97 | 2.90 | 72.37 | 72.37 | 69.65 | 1506107 |
| 1730850000 | 68.03 | 0.65 | 0.96 | 67.44 | 68.38 | 67.325 | 793308 |
| 1730763600 | 67.38 | 0.09 | 0.13 | 67.38 | 67.82 | 66.989999 | 780873 |
| 1730500800 | 67.29 | 0.28 | 0.42 | 67.36 | 68.67 | 67.019999 | 1020458 |
| 1730414400 | 67.01 | -1.27 | -1.86 | 67.95 | 68.24 | 66.93 | 1297325 |
| 1730328000 | 68.28 | 1.02 | 1.52 | 67 | 68.52 | 67 | 1164179 |
| 1730241600 | 67.26 | 0.06 | 0.09 | 67.03 | 67.37 | 66.54 | 1375897 |
| 1730155200 | 67.2 | 0.45 | 0.67 | 66.92 | 67.43 | 66.8904 | 1123899 |
| 1729896000 | 66.75 | -0.3 | -0.45 | 67.53 | 67.53 | 66.444999 | 897728 |
| 1729809600 | 67.05 | -0.2 | -0.30 | 67.4 | 67.555 | 66.519999 | 1319770 |
| 1729723200 | 67.25 | -3.15 | -4.47 | 67.42 | 71.18 | 66.37 | 2818279 |
| 1729636800 | 70.4 | -0.68 | -0.96 | 71.08 | 71.38 | 70.37 | 1967505 |
| 1729550400 | 71.08 | 0.57 | 0.81 | 70.51 | 71.11 | 70.37 | 953010 |
| 1729291200 | 70.51 | 1.08 | 1.56 | 69.64 | 70.56 | 69.405 | 1171072 |
| 1729204800 | 69.43 | 0.78 | 1.14 | 68.75 | 69.57 | 68.48 | 831495 |
| 1729118400 | 68.65 | 0.78 | 1.15 | 67.99 | 69.12 | 67.6 | 1035749 |
| 1729032000 | 67.87 | -1.6 | -2.30 | 69.48 | 69.77 | 67.85 | 1041465 |
| 1728945600 | 69.47 | 0.38 | 0.55 | 69.31 | 69.59 | 69.14 | 629799 |
| 1728686400 | 69.09 | 1.34 | 1.98 | 67.81 | 69.16 | 67.81 | 796422 |
| 1728600000 | 67.75 | -0.51 | -0.75 | 68.11 | 68.11 | 67.44 | 917120 |
| 1728513600 | 68.26 | -0.07 | -0.10 | 68.18 | 69.15 | 67.995 | 763520 |
| 1728427200 | 68.33 | 0.07 | 0.10 | 68.56 | 68.65 | 67.9 | 744070 |
| 1728340800 | 68.26 | 0.01 | 0.01 | 67.97 | 68.86 | 67.64 | 869144 |
| 1728081600 | 68.25 | 1.89 | 2.85 | 67 | 68.3 | 67 | 980110 |
| 1727995200 | 66.36 | 0.35 | 0.53 | 65.98 | 66.43 | 65.765 | 806247 |
| 1727908800 | 66.01 | 0.26 | 0.40 | 65.709999 | 66.569999 | 65.379999 | 1044664 |
| 1727822400 | 65.75 | 0.62 | 0.95 | 65.129999 | 65.89 | 64.45 | 753295 |
| 1727736000 | 65.129999 | 0.95 | 1.48 | 64.379999 | 65.33 | 64.099999 | 1088134 |
| 1727476800 | 64.18 | -0.48 | -0.74 | 64.959999 | 65.05 | 63.89 | 944320 |
| 1727390400 | 64.66 | 0.21 | 0.33 | 64.79 | 65.05 | 64.489999 | 825376 |
| 1727304000 | 64.45 | -0.23 | -0.36 | 64.83 | 65.019999 | 64.11 | 766977 |
| 1727217600 | 64.68 | 0.31 | 0.48 | 64.44 | 64.98 | 64.44 | 926023 |
| 1727131200 | 64.37 | 0.79 | 1.24 | 63.72 | 64.4 | 63.43 | 1018441 |
| 1726872000 | 63.58 | 0.02 | 0.03 | 63.56 | 64 | 62.84 | 1638711 |
| 1726785600 | 63.56 | 1.4 | 2.25 | 63.09 | 63.57 | 62.5601 | 928599 |
| 1726699200 | 62.16 | 0.13 | 0.21 | 62.21 | 62.73 | 61.7 | 1167882 |
| 1726612800 | 62.03 | 0.24 | 0.39 | 62.1 | 62.38 | 61.56 | 773678 |
| 1726526400 | 61.79 | -0.44 | -0.71 | 62.75 | 62.75 | 61.6551 | 897300 |
| 1726267200 | 62.23 | 0.64 | 1.04 | 61.9 | 62.29 | 61.78 | 944189 |
| 1726180800 | 61.59 | 0.68 | 1.12 | 61.1 | 61.88 | 60.38 | 925038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
