U.S. Markets close in 1 hr 13 mins

KBR, Inc. (KBR)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.93+0.08 (+0.54%)
As of 2:47PM EDT. Market open.
People also watch
JECFLRACMCBIMDR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201714.7115.0314.7014.9314.93602,657
Aug 22, 201714.7715.0614.6114.8514.851,585,400
Aug 21, 201714.8614.8914.6714.6714.671,501,600
Aug 18, 201714.7715.2514.7314.9214.921,745,800
Aug 17, 201715.2315.3414.9314.9414.941,985,000
Aug 16, 201715.6115.7815.2515.2815.281,660,300
Aug 15, 201716.0716.1115.5115.5215.521,502,700
Aug 14, 201716.3016.3316.0116.0316.031,480,600
Aug 11, 201715.6016.2715.6016.1616.161,565,200
Aug 10, 201717.0217.0216.0616.0716.072,958,200
Aug 09, 201717.2817.4117.0717.1717.172,103,500
Aug 08, 201716.9917.5216.9917.3617.362,743,900
Aug 07, 201716.6417.1116.6217.1017.103,071,400
Aug 04, 201716.3716.9816.3516.7016.703,955,900
Aug 03, 201716.1716.3616.0016.2716.273,219,100
Aug 02, 201716.3516.5615.8316.0716.075,846,200
Aug 01, 201714.9915.1514.7314.8414.843,543,200
Jul 31, 201714.9815.0714.8514.9214.921,876,100
Jul 28, 201714.7715.0714.7714.9214.921,330,900
Jul 27, 201715.0715.1414.8314.8514.853,492,000
Jul 26, 201715.1915.1914.8015.0015.001,729,000
Jul 25, 201714.9915.6014.9515.2315.233,927,400
Jul 24, 201715.3715.3714.8514.9114.912,530,900
Jul 21, 201715.5615.6415.3715.4015.401,187,100
Jul 20, 201715.6715.6815.4415.5515.551,290,300
Jul 19, 201715.1515.6515.1015.6315.631,443,000
Jul 18, 201715.3115.3114.9615.0715.071,439,700
Jul 17, 201715.1615.4515.1015.4015.401,037,900
Jul 14, 201715.2715.3615.1915.2115.21831,800
Jul 13, 201715.1615.2514.9815.2415.241,130,500
Jul 12, 201715.3615.5615.1515.1715.171,403,800
Jul 11, 201715.1415.3015.0115.1615.161,973,300
Jul 10, 201715.1815.3815.0915.1315.132,553,700
Jul 07, 201715.3115.3214.9215.2815.281,575,400
Jul 06, 201715.3015.5415.2515.3115.312,290,600
Jul 05, 201715.5115.5115.2415.3815.381,864,100
Jul 03, 201715.2715.7115.2515.6015.60594,800
Jun 30, 201715.2015.4315.1615.2215.222,203,900
Jun 29, 201715.3915.6114.9515.1315.134,664,700
Jun 28, 201715.6015.8715.3715.3915.392,031,800
Jun 27, 201715.4115.7415.2115.3915.392,347,700
Jun 26, 201715.1015.4415.0115.3815.382,332,300
Jun 23, 201714.8515.1314.7215.1115.1114,347,400
Jun 22, 201714.5415.0214.5414.8614.861,328,900
Jun 21, 201714.8014.8114.4414.5014.502,088,600
Jun 20, 201714.7414.8314.6614.7714.771,777,000
Jun 19, 201714.9415.0814.8014.9114.911,121,300
Jun 16, 201714.7914.9214.7514.9114.911,953,400
Jun 15, 201714.5915.0614.5014.8114.811,777,800
Jun 14, 201714.9114.9414.5614.7414.741,187,400
Jun 13, 201714.8515.1514.7814.9214.922,004,400
Jun 13, 20170.08 Dividend
Jun 12, 201715.1015.2114.8514.8814.802,144,800
Jun 09, 201714.5615.1214.5615.0614.982,077,300
Jun 08, 201714.4514.8314.4014.5314.452,993,600
Jun 07, 201714.3614.5414.2014.4414.363,514,200
Jun 06, 201714.2414.4014.0814.3814.301,410,200
Jun 05, 201714.3314.4114.1014.3814.301,095,700
Jun 02, 201714.3214.4714.2014.3514.271,288,900
Jun 01, 201713.6514.3613.4914.3214.241,748,600
May 31, 201713.8713.8713.3613.6313.561,235,400
May 30, 201714.0014.0213.8313.8713.802,783,300
May 26, 201714.1714.2313.8914.0313.951,255,500
May 25, 201715.0215.0414.0914.2014.123,217,000
May 24, 201714.9115.1514.8415.0114.932,399,000
May 23, 201714.8314.9214.7214.9114.831,777,800
May 22, 201714.8615.0114.7014.7714.691,805,500
May 19, 201714.6114.9114.5614.7514.671,646,700
May 18, 201714.3714.5314.0614.4714.391,441,100
May 17, 201714.8514.8514.4014.4914.411,551,500
May 16, 201714.8514.9714.7214.8514.771,475,800
May 15, 201714.9515.2314.8314.8614.781,830,500
May 12, 201715.3115.4614.7814.8814.802,756,800
May 11, 201715.3015.4314.9015.3815.302,490,600
May 10, 201715.0515.4414.9915.3315.251,977,400
May 09, 201714.9415.1014.6515.0414.961,606,800
May 08, 201714.9815.0414.8214.9614.881,358,200
May 05, 201714.7815.0814.6614.9614.882,139,000
May 04, 201714.9515.0714.6814.7714.691,874,600
May 03, 201715.1115.2014.7914.9314.851,993,800
May 02, 201714.9215.3714.9215.2315.153,137,100
May 01, 201714.2315.1114.2314.8314.755,095,500
Apr 28, 201715.6816.1414.0314.0513.979,715,300
Apr 27, 201715.5015.5915.2615.4815.401,769,200
Apr 26, 201715.3615.6515.2915.5015.421,867,900
Apr 25, 201715.4315.5115.3015.3715.291,855,200
Apr 24, 201715.3015.4015.1315.3115.231,768,100
Apr 21, 201714.8615.0514.6614.9914.911,649,200
Apr 20, 201714.8615.1314.7914.8514.772,344,800
Apr 19, 201715.0815.1714.6814.7214.641,569,800
Apr 18, 201714.7415.0314.6314.9314.851,669,400
Apr 17, 201714.6914.8714.5214.8614.78961,000
Apr 13, 201714.7714.8914.6214.6214.541,708,000
Apr 12, 201715.1915.2414.7814.8114.732,489,000
Apr 11, 201715.5015.5915.1715.2415.162,820,500
Apr 10, 201714.9415.6614.9115.5015.422,487,100
Apr 07, 201714.7414.9014.6714.8014.721,573,900
Apr 06, 201714.5414.8314.5314.8114.731,775,600
Apr 05, 201714.6614.8114.4714.5214.442,155,200
Apr 04, 201714.4914.6814.4114.4914.412,243,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...