Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 66.79 | 0.28 | 0.42% | 66.76 | 66.98 | 65.86 | 1,211,186 |
| May 02 2024 | 66.51 | 0.95 | 1.45% | 65.89 | 66.605 | 65.465 | 1,348,391 |
| May 01 2024 | 65.56 | 0.62 | 0.95% | 65.51 | 65.96 | 64.78 | 2,040,972 |
| Apr 30 2024 | 64.94 | -1.06 | -1.61% | 66.02 | 66.60 | 64.54 | 1,907,764 |
| Apr 29 2024 | 66.00 | 0.70 | 1.07% | 65.32 | 66.20 | 65.32 | 1,957,167 |
| Apr 26 2024 | 65.30 | 0.06 | 0.09% | 65.03 | 65.85 | 65.03 | 1,347,866 |
| Apr 25 2024 | 65.24 | 0.86 | 1.34% | 64.11 | 65.34 | 64.09 | 1,076,053 |
| Apr 24 2024 | 64.38 | 0.18 | 0.28% | 64.05 | 64.44 | 63.73 | 1,110,609 |
| Apr 23 2024 | 64.20 | 1.08 | 1.71% | 65.62 | 65.62 | 63.54 | 1,447,218 |
| Apr 22 2024 | 63.12 | 0.45 | 0.72% | 63.00 | 63.37 | 62.60 | 967,062 |
| Apr 19 2024 | 62.67 | 0.54 | 0.87% | 62.32 | 62.89 | 62.28 | 695,101 |
| Apr 18 2024 | 62.13 | -0.09 | -0.14% | 62.43 | 62.88 | 62.075 | 980,203 |
| Apr 17 2024 | 62.22 | 0.24 | 0.39% | 62.22 | 62.54 | 61.87 | 1,008,699 |
| Apr 16 2024 | 61.98 | 0.30 | 0.49% | 61.425 | 62.21 | 61.34 | 1,241,441 |
| Apr 15 2024 | 61.68 | -1.06 | -1.69% | 63.25 | 63.38 | 61.49 | 1,150,184 |
| Apr 12 2024 | 62.74 | -0.94 | -1.48% | 63.68 | 63.866 | 62.51 | 940,971 |
| Apr 11 2024 | 63.68 | -0.24 | -0.38% | 64.02 | 64.135 | 63.195 | 1,370,700 |
| Apr 10 2024 | 63.92 | -0.33 | -0.51% | 63.61 | 64.14 | 63.52 | 1,172,205 |
| Apr 09 2024 | 64.25 | -0.09 | -0.14% | 64.96 | 65.12 | 63.87 | 1,296,849 |
| Apr 08 2024 | 64.34 | -0.59 | -0.91% | 65.17 | 65.36 | 64.32 | 1,084,669 |
| Apr 05 2024 | 64.93 | 0.61 | 0.95% | 64.11 | 65.08 | 64.11 | 876,369 |
| Apr 04 2024 | 64.32 | 0.53 | 0.83% | 64.67 | 65.26 | 63.82 | 1,567,402 |
| Apr 03 2024 | 63.79 | 0.76 | 1.21% | 62.89 | 64.03 | 62.89 | 1,105,249 |
| Apr 02 2024 | 63.03 | -0.29 | -0.46% | 63.13 | 63.4299 | 62.87 | 897,175 |
| Apr 01 2024 | 63.32 | -0.34 | -0.53% | 63.32 | 63.40 | 62.80 | 1,153,777 |
| Mar 28 2024 | 63.66 | 0.53 | 0.84% | 63.55 | 64.30 | 63.21 | 1,760,980 |
| Mar 27 2024 | 63.13 | 1.70 | 2.77% | 62.06 | 63.15 | 62.00 | 1,330,874 |
| Mar 26 2024 | 61.43 | 0.31 | 0.51% | 61.29 | 61.66 | 61.11 | 679,634 |
| Mar 25 2024 | 61.12 | -0.29 | -0.47% | 61.52 | 61.56 | 61.07 | 438,750 |
| Mar 22 2024 | 61.41 | -0.35 | -0.57% | 61.92 | 61.92 | 61.13 | 848,272 |
| Mar 21 2024 | 61.76 | 1.38 | 2.29% | 60.60 | 61.82 | 60.505 | 1,411,965 |
| Mar 20 2024 | 60.38 | -0.05 | -0.08% | 60.60 | 60.80 | 60.08 | 749,180 |
| Mar 19 2024 | 60.43 | 0.42 | 0.70% | 60.01 | 60.63 | 59.70 | 1,046,001 |
| Mar 18 2024 | 60.01 | -0.25 | -0.41% | 60.30 | 60.8608 | 59.92 | 1,157,384 |
| Mar 15 2024 | 60.26 | -0.36 | -0.59% | 60.40 | 60.92 | 60.16 | 1,846,952 |
| Mar 14 2024 | 60.62 | -0.67 | -1.09% | 61.21 | 61.63 | 60.37 | 922,489 |
| Mar 13 2024 | 61.29 | 0.35 | 0.57% | 61.14 | 61.63 | 61.10 | 1,229,751 |
| Mar 12 2024 | 60.94 | -0.19 | -0.31% | 61.17 | 61.29 | 60.54 | 1,212,739 |
| Mar 11 2024 | 61.13 | -0.53 | -0.86% | 61.38 | 61.81 | 60.769 | 808,447 |
| Mar 08 2024 | 61.66 | -0.47 | -0.76% | 62.30 | 62.92 | 61.525 | 1,192,533 |
| Mar 07 2024 | 62.13 | 0.41 | 0.66% | 61.96 | 62.385 | 61.73 | 1,662,071 |
| Mar 06 2024 | 61.72 | 0.00 | 0.00% | 62.06 | 62.62 | 61.505 | 1,714,412 |
| Mar 05 2024 | 61.72 | 0.95 | 1.56% | 60.85 | 61.98 | 60.85 | 1,842,378 |
| Mar 04 2024 | 60.77 | 0.86 | 1.44% | 60.08 | 60.95 | 59.825 | 1,080,548 |
| Mar 01 2024 | 59.91 | -0.12 | -0.20% | 59.89 | 60.18 | 59.65 | 1,613,900 |
| Feb 29 2024 | 60.03 | 0.22 | 0.37% | 59.94 | 60.28 | 59.43 | 1,813,703 |
| Feb 28 2024 | 59.81 | 0.39 | 0.66% | 59.46 | 60.05 | 59.41 | 924,979 |
| Feb 27 2024 | 59.42 | -0.07 | -0.12% | 59.49 | 59.76 | 59.28 | 1,012,206 |
| Feb 26 2024 | 59.49 | -0.04 | -0.07% | 59.76 | 59.87 | 59.35 | 1,406,229 |
| Feb 23 2024 | 59.53 | 0.25 | 0.42% | 59.31 | 59.68 | 59.26 | 1,087,358 |
| Feb 22 2024 | 59.28 | 0.44 | 0.75% | 59.15 | 59.676 | 58.51 | 2,108,632 |
| Feb 21 2024 | 58.84 | 1.39 | 2.42% | 58.00 | 59.305 | 57.95 | 3,795,715 |
| Feb 20 2024 | 57.45 | 2.16 | 3.91% | 53.95 | 58.39 | 53.07 | 4,451,348 |
| Feb 16 2024 | 55.29 | 0.12 | 0.22% | 55.13 | 55.81 | 54.875 | 2,012,734 |
| Feb 15 2024 | 55.17 | 1.19 | 2.20% | 54.15 | 55.365 | 54.005 | 1,945,699 |
| Feb 14 2024 | 53.98 | 0.93 | 1.75% | 53.59 | 54.15 | 53.49 | 1,384,762 |
| Feb 13 2024 | 53.05 | -0.93 | -1.72% | 53.80 | 53.99 | 52.93 | 1,180,730 |
| Feb 12 2024 | 53.98 | 0.02 | 0.04% | 54.04 | 54.40 | 53.94 | 1,743,877 |
| Feb 09 2024 | 53.96 | 0.31 | 0.58% | 53.85 | 54.23 | 53.79 | 1,062,078 |
| Feb 08 2024 | 53.65 | 0.30 | 0.56% | 53.29 | 54.05 | 53.26 | 818,132 |
| Feb 07 2024 | 53.35 | 0.46 | 0.87% | 53.00 | 53.455 | 52.83 | 821,008 |
| Feb 06 2024 | 52.89 | 0.38 | 0.72% | 52.60 | 53.079 | 52.57 | 993,863 |
| Feb 05 2024 | 52.51 | -0.48 | -0.91% | 52.76 | 52.785 | 51.95 | 1,003,610 |
