KBR - KBR, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201925.3925.3724.8824.9024.90124,664
Oct 21, 201925.3525.6825.3425.4625.461,082,100
Oct 18, 201925.0025.2224.9025.0825.08714,000
Oct 17, 201924.9325.1924.8425.0725.07802,500
Oct 16, 201924.9625.2324.7024.7924.79928,200
Oct 15, 201924.7125.4724.7125.1725.171,358,700
Oct 14, 201924.6424.9824.6324.7324.73552,500
Oct 11, 201924.5325.1424.5324.7624.761,033,000
Oct 10, 201924.0024.3123.8824.0724.07525,200
Oct 09, 201923.9224.0023.7723.9023.90537,100
Oct 08, 201923.8524.0423.5823.6923.691,027,400
Oct 07, 201923.9224.3323.9224.0724.071,094,500
Oct 04, 201923.6124.0623.5624.0424.04491,600
Oct 03, 201923.4923.9423.3023.6923.691,011,400
Oct 02, 201923.7123.8523.4623.6623.661,367,000
Oct 01, 201924.7324.8924.0024.0324.03871,500
Sep 30, 201924.3624.8124.3324.5424.541,041,700
Sep 27, 201925.1325.1324.2224.3524.35903,800
Sep 26, 201925.4625.5724.7624.9524.951,753,300
Sep 25, 201924.9425.6324.8725.5425.54790,900
Sep 24, 201925.4425.6224.9025.0325.03801,600
Sep 23, 201925.1425.5925.1425.3225.32564,900
Sep 20, 201925.3425.8525.0125.3925.391,975,000
Sep 19, 201925.9426.1125.3525.4025.402,038,800
Sep 18, 201925.9926.1525.5625.8625.861,134,700
Sep 17, 201925.8726.2725.7726.0826.08653,700
Sep 16, 201925.7526.5625.7526.1726.171,111,600
Sep 13, 201925.9226.2825.6125.7825.78853,800
Sep 13, 20190.08 Dividend
Sep 12, 201925.8526.1025.0425.8025.72804,100
Sep 11, 201925.5225.8925.3025.7725.691,213,900
Sep 10, 201926.1226.1425.4325.5025.421,085,400
Sep 09, 201926.3026.6326.0326.2026.12740,100
Sep 06, 201926.3826.4126.0726.1526.07617,700
Sep 05, 201925.9126.4325.9126.2726.19765,900
Sep 04, 201925.8325.9025.5525.5925.51609,000
Sep 03, 201925.2325.5925.0525.4525.37842,700
Aug 30, 201925.8225.9025.3525.5225.44800,500
Aug 29, 201925.5425.6925.3925.5925.51763,500
Aug 28, 201924.8225.4924.7825.2325.15845,400
Aug 27, 201925.4025.4724.8124.8924.811,082,400
Aug 26, 201925.0925.2724.8625.1925.11660,700
Aug 23, 201925.2525.3624.4624.7824.701,238,700
Aug 22, 201925.5825.7825.2925.4525.37684,800
Aug 21, 201925.5925.6825.3425.4625.38780,100
Aug 20, 201925.2525.3925.0425.3025.22751,500
Aug 19, 201925.7425.7825.3525.3725.29968,500
Aug 16, 201924.4325.3624.4125.3125.231,006,500
Aug 15, 201924.7824.7923.8424.2824.201,975,700
Aug 14, 201925.2125.4124.5524.5624.482,419,200
Aug 13, 201924.7225.7924.7225.7225.641,601,100
Aug 12, 201925.1325.1824.6824.8324.751,140,100
Aug 09, 201925.5025.5325.0425.3525.27790,200
Aug 08, 201925.0825.6425.0025.5725.491,223,000
Aug 07, 201923.9324.9123.8224.8524.771,636,300
Aug 06, 201923.9524.3523.8124.3324.251,316,000
Aug 05, 201924.1324.4023.7623.8523.781,483,300
Aug 02, 201924.7625.0924.3724.7824.701,312,200
Aug 01, 201926.2126.4824.8925.1025.022,043,500
Jul 31, 201926.5026.6625.7826.3826.302,417,000
Jul 30, 201926.0026.4825.8926.4126.331,454,700
Jul 29, 201926.4626.6026.1226.3026.221,074,200
Jul 26, 201926.3126.5126.1726.3126.23810,400
Jul 25, 201926.7626.8026.2126.2926.21737,600
Jul 24, 201926.1826.8526.1826.7926.711,288,100
Jul 23, 201926.2126.5626.2126.4126.332,095,800
Jul 22, 201926.1326.4025.9026.1126.031,505,300
Jul 19, 201925.8926.3125.7825.8325.752,036,500
Jul 18, 201924.9325.3824.8325.2725.191,168,700
Jul 17, 201925.2425.2424.8424.9324.85605,100
Jul 16, 201925.1725.3725.0625.2725.19478,400
Jul 15, 201925.3925.3925.0425.1925.11614,700
Jul 12, 201925.0525.4125.0525.3225.24609,900
Jul 11, 201925.1925.3224.7725.0524.97630,000
Jul 10, 201925.1725.3825.0625.1925.11764,600
Jul 09, 201924.8125.0724.7325.0624.98543,400
Jul 08, 201924.8425.1824.7524.9624.88925,400
Jul 05, 201924.7924.9624.5724.9624.88464,200
Jul 03, 201925.0125.0124.7824.9924.91370,900
Jul 02, 201925.0425.1624.7324.9524.87945,500
Jul 01, 201925.1025.2824.7625.0825.001,175,500
Jun 28, 201924.7125.0424.5824.9424.861,430,800
Jun 27, 201924.7724.8224.5124.6024.52782,200
Jun 26, 201924.6824.7424.5024.6524.57732,800
Jun 25, 201924.5324.7124.2824.4524.371,111,400
Jun 24, 201924.6824.8624.3124.4524.371,206,500
Jun 21, 201924.4024.6624.2824.5424.461,473,000
Jun 20, 201924.5024.9724.3724.5624.481,287,000
Jun 19, 201924.3324.3823.9324.2224.141,542,900
Jun 18, 201924.0524.6524.0424.3524.271,303,100
Jun 17, 201923.7624.1223.6224.0123.94861,300
Jun 14, 201923.8324.0223.7323.7523.68609,300
Jun 14, 20190.08 Dividend
Jun 13, 201923.9324.1623.8323.9823.831,043,800
Jun 12, 201923.4123.7623.2623.7323.581,158,100
Jun 11, 201923.6523.6523.2823.3723.22875,200
Jun 10, 201923.5223.7023.1623.3723.22994,200
Jun 07, 201923.3523.5623.2823.3623.211,128,200
Jun 06, 201923.1123.3223.0923.2523.101,341,600
Jun 05, 201923.2323.5223.0723.1322.981,542,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...