Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KBR, Inc. (KBR)

NYSE - NYSE Delayed Price. Currency in USD
53.38+1.54 (+2.97%)
At close: 04:00PM EST
53.38 +0.01 (+0.02%)
After hours: 04:08PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202251.6753.9651.4453.3853.381,071,200
Dec 01, 202251.8352.0351.1951.8451.84730,500
Nov 30, 202250.5551.8450.5151.6751.671,079,700
Nov 29, 202251.4751.7650.5650.7450.74808,100
Nov 28, 202252.0452.4651.3051.5751.57686,500
Nov 25, 202251.9752.8751.9152.5052.50323,600
Nov 23, 202251.0652.2551.0651.8851.88679,000
Nov 22, 202250.9851.6550.5551.3451.341,495,800
Nov 21, 202250.8351.5450.6350.6450.641,342,600
Nov 18, 202250.2750.9650.1950.8150.81636,700
Nov 17, 202249.2149.7148.7749.7149.71716,600
Nov 16, 202249.1950.1248.7149.8849.88656,000
Nov 15, 202249.3949.9348.6449.1749.171,447,500
Nov 14, 202249.3350.5048.9348.9848.98861,900
Nov 11, 202250.8751.2048.6149.3249.321,628,300
Nov 10, 202251.4051.7750.4350.7850.781,205,200
Nov 09, 202250.3550.8449.6549.9149.91672,000
Nov 08, 202250.7951.4150.4250.8850.88483,800
Nov 07, 202250.4250.9050.0750.8050.80805,300
Nov 04, 202249.7950.5349.3050.1650.161,057,300
Nov 03, 202248.3649.5548.1449.1949.19726,800
Nov 02, 202249.2250.4948.9649.0249.021,080,300
Nov 01, 202250.1350.5049.4049.4849.481,186,000
Oct 31, 202248.6649.8648.4049.7749.771,407,800
Oct 28, 202248.0250.4047.4148.9948.992,677,900
Oct 27, 202246.5347.7145.9546.1046.101,393,600
Oct 26, 202248.7748.7745.3546.5246.523,342,000
Oct 25, 202248.1849.4248.0149.0249.021,702,400
Oct 24, 202248.5049.0348.2248.5248.521,379,100
Oct 21, 202246.8748.4746.5048.1548.151,377,100
Oct 20, 202247.0947.6646.6546.8646.861,462,000
Oct 19, 202246.8147.3346.5446.9346.93701,900
Oct 18, 202247.0547.8047.0347.2147.21883,600
Oct 17, 202245.6446.7045.6446.2146.21810,600
Oct 14, 202246.7046.8244.8544.9744.971,027,100
Oct 13, 202243.9746.6043.7546.3746.371,561,100
Oct 12, 202246.2046.4344.7644.9444.941,099,800
Oct 11, 202245.5946.8345.5946.1146.111,075,000
Oct 10, 202246.2646.8245.8045.8245.82888,600
Oct 07, 202246.6346.8745.7846.1946.191,222,900
Oct 06, 202247.2047.6046.7746.8746.87983,200
Oct 05, 202247.1148.0547.0247.5047.501,164,500
Oct 04, 202245.9147.7845.9147.5847.581,739,000
Oct 03, 202244.0345.7643.8045.3045.301,409,600
Sep 30, 202242.9744.2442.8843.2243.221,743,700
Sep 29, 202243.5943.6041.9642.9742.972,163,400
Sep 28, 202244.0044.2743.5043.9243.92998,600
Sep 27, 202244.3644.7443.1543.7043.701,063,400
Sep 26, 202244.4644.7043.2843.9843.981,584,400
Sep 23, 202245.0945.3243.8644.7144.711,595,100
Sep 22, 202246.9647.1845.0245.6145.611,900,800
Sep 21, 202247.8348.2147.0447.0447.041,726,200
Sep 20, 202248.6048.7847.2447.5447.541,739,500
Sep 19, 202248.7549.2948.6048.8048.801,589,600
Sep 16, 202249.4149.7748.5549.2249.222,635,200
Sep 15, 202248.9749.7348.7649.5849.581,540,200
Sep 14, 202248.7450.0448.6249.3049.301,640,900
Sep 13, 202248.7349.1448.3448.6748.671,539,800
Sep 12, 202249.0850.3648.6749.4849.481,111,000
Sep 09, 202248.5049.0448.4748.6848.681,017,000
Sep 08, 202248.1848.1947.5348.1348.13725,900
Sep 07, 202247.6848.3847.4048.2548.25699,600
Sep 06, 202247.7147.8147.1847.6947.691,690,500
Sep 02, 202248.6048.6047.4447.5647.56698,300
Sep 01, 202248.0948.3847.8248.2648.26817,600
Aug 31, 202248.5549.0048.0048.3048.30975,200
Aug 30, 202249.6249.6948.3848.6048.60922,100
Aug 29, 202249.5850.0348.7749.7249.721,031,800
Aug 26, 202251.5551.7249.9350.0750.07597,800
Aug 25, 202251.3451.8051.2751.5451.54725,200
Aug 24, 202250.8651.1250.6651.0051.00628,300
Aug 23, 202250.6151.4050.4650.7950.79703,200
Aug 22, 202251.3551.5250.8451.0351.031,211,900
Aug 19, 202252.0852.3351.6551.9651.961,628,000
Aug 18, 202252.4852.7352.1352.2752.271,391,100
Aug 17, 202252.2252.7652.0852.3452.341,296,800
Aug 16, 202252.9353.8052.5652.7752.77826,900
Aug 15, 202252.4753.3352.2153.0553.051,090,300
Aug 12, 202251.7352.7851.2952.7352.73920,100
Aug 11, 202251.6652.9451.4751.5351.531,111,500
Aug 10, 202250.9051.7550.8551.6451.64618,000
Aug 09, 202250.7851.1550.0850.3150.311,058,500
Aug 08, 202251.3551.7850.3550.6850.68909,000
Aug 05, 202250.0950.9450.0950.9250.921,058,700
Aug 04, 202250.0650.8049.4650.6550.651,326,500
Aug 03, 202252.9152.9150.1450.3750.371,710,300
Aug 02, 202251.9153.3850.1752.4152.412,499,500
Aug 01, 202253.1053.3852.3652.5052.501,227,900
Jul 29, 202252.4653.4752.2353.2353.231,295,100
Jul 28, 202251.7452.8051.3152.4052.40893,200
Jul 27, 202251.2351.9050.6651.2551.25725,700
Jul 26, 202251.3151.6651.0551.3951.39775,600
Jul 25, 202250.1251.1449.9951.0351.03680,800
Jul 22, 202250.7050.9550.0250.5150.51681,000
Jul 21, 202249.6250.4849.3550.4050.40846,900
Jul 20, 202250.1650.4749.2049.5949.591,539,700
Jul 19, 202248.2350.0948.2349.9049.902,122,200
Jul 18, 202248.1248.7147.7847.9547.95858,400
Jul 15, 202248.0248.2947.1347.8247.821,448,200
Jul 14, 202246.2447.5846.0347.4347.43920,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement