KBR Historical Prices | KBR, Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

KBR, Inc. (KBR)

-NYSE

34.68 0.49(1.43%) 4:00PM EDT|After Hours : 34.68 0.00 (0.00%) 5:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	34.27	34.41	33.92	34.19	962,700	34.19
Jun 14, 2013	33.01	34.22	33.01	34.02	1,140,300	34.02
Jun 13, 2013	33.20	33.82	32.92	33.69	1,143,300	33.69
Jun 12, 2013	33.81	33.91	33.16	33.33	155,600	33.33
Jun 12, 2013	0.08 Dividend
Jun 11, 2013	33.71	34.01	33.35	33.53	1,119,200	33.45
Jun 10, 2013	34.74	35.03	34.18	34.32	1,488,600	34.24
Jun 7, 2013	34.14	34.60	33.65	34.53	4,288,700	34.45
Jun 6, 2013	34.61	34.92	33.64	34.09	2,846,400	34.01
Jun 5, 2013	34.92	35.05	34.30	34.60	1,446,500	34.52
Jun 4, 2013	35.57	36.05	34.75	35.01	1,626,400	34.93
Jun 3, 2013	36.20	36.35	35.06	35.67	1,246,700	35.58
May 31, 2013	35.80	36.69	35.63	36.10	1,936,100	36.01
May 30, 2013	35.99	36.38	35.65	36.02	1,005,900	35.93
May 29, 2013	35.36	36.05	35.31	35.93	1,526,600	35.84
May 28, 2013	35.79	36.15	35.36	35.67	1,556,000	35.58
May 24, 2013	35.35	35.63	34.90	35.18	2,009,200	35.10
May 23, 2013	34.94	35.89	34.47	35.57	2,634,400	35.49
May 22, 2013	35.36	36.46	35.30	35.61	3,120,200	35.53
May 21, 2013	35.17	35.67	34.80	35.43	1,644,200	35.35
May 20, 2013	33.70	35.60	33.70	35.20	2,944,500	35.12
May 17, 2013	32.70	33.95	32.70	33.82	1,978,700	33.74
May 16, 2013	32.61	32.99	32.35	32.53	1,618,300	32.45
May 15, 2013	31.75	32.82	31.67	32.80	2,201,100	32.72
May 14, 2013	31.27	31.94	31.20	31.92	824,800	31.84
May 13, 2013	31.62	31.62	30.93	31.20	984,800	31.13
May 10, 2013	31.20	31.64	31.06	31.62	632,300	31.54
May 9, 2013	31.33	31.72	31.19	31.25	990,700	31.18
May 8, 2013	30.50	31.29	30.50	31.16	998,900	31.09
May 7, 2013	30.84	31.22	30.56	30.78	835,400	30.71
May 6, 2013	30.65	30.96	30.49	30.86	934,700	30.79
May 3, 2013	30.00	31.00	29.89	30.63	982,900	30.56
May 2, 2013	29.42	29.80	29.31	29.61	670,100	29.54
May 1, 2013	29.84	29.94	29.26	29.32	1,213,800	29.25
Apr 30, 2013	30.07	30.27	29.76	30.08	2,019,400	30.01
Apr 29, 2013	29.79	30.31	29.77	30.01	1,156,400	29.94
Apr 26, 2013	29.52	30.96	29.48	29.76	1,473,900	29.69
Apr 25, 2013	29.24	29.71	29.10	29.50	984,600	29.43
Apr 24, 2013	28.73	29.18	28.72	29.10	1,030,600	29.03
Apr 23, 2013	28.59	28.85	28.30	28.80	868,000	28.73
Apr 22, 2013	28.12	28.61	27.60	28.41	1,018,400	28.34
Apr 19, 2013	28.23	28.23	27.86	28.01	1,046,800	27.94
Apr 18, 2013	28.15	28.24	27.73	28.01	1,326,700	27.94
Apr 17, 2013	28.29	28.37	27.70	28.08	1,736,500	28.01
Apr 16, 2013	28.38	29.01	28.32	28.63	1,200,600	28.56
Apr 15, 2013	28.99	29.19	27.90	28.01	2,143,300	27.94
Apr 12, 2013	29.60	29.68	29.02	29.40	1,311,900	29.33
Apr 11, 2013	29.38	29.86	28.85	29.77	1,421,000	29.70
Apr 10, 2013	29.04	29.45	28.93	29.30	1,964,900	29.23
Apr 9, 2013	29.02	29.57	28.88	28.88	2,674,600	28.81
Apr 8, 2013	29.23	29.46	28.73	28.93	2,456,700	28.86
Apr 5, 2013	28.64	28.92	28.07	28.88	1,116,200	28.81
Apr 4, 2013	29.12	29.29	28.80	28.97	1,008,100	28.90
Apr 3, 2013	30.18	30.39	28.76	29.05	1,998,800	28.98
Apr 2, 2013	31.33	31.38	30.03	30.14	1,288,400	30.07
Apr 1, 2013	32.13	32.20	31.07	31.15	1,019,500	31.08
Mar 28, 2013	32.17	32.65	31.91	32.08	2,338,700	32.00
Mar 27, 2013	31.48	32.02	31.17	32.01	991,100	31.93
Mar 26, 2013	31.64	31.71	31.45	31.70	707,300	31.62
Mar 25, 2013	31.55	31.84	31.18	31.41	797,800	31.34
Mar 22, 2013	31.32	31.52	31.07	31.42	889,000	31.35
Mar 21, 2013	31.14	31.49	30.90	31.15	816,200	31.08
Mar 20, 2013	31.25	31.59	31.15	31.49	715,300	31.41
Mar 19, 2013	31.78	31.92	30.90	31.03	1,101,700	30.96
Mar 18, 2013	31.50	32.03	31.42	31.73	648,200	31.65
Mar 15, 2013	31.78	32.22	31.70	31.99	1,118,500	31.91
Mar 14, 2013	31.59	32.13	31.58	31.96	880,700	31.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KBR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KBR, Inc. (KBR)