KBR - KBR, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.2525.3624.4624.7824.781,238,700
Aug 22, 201925.5825.7825.2925.4525.45684,800
Aug 21, 201925.5925.6825.3425.4625.46780,100
Aug 20, 201925.2525.3925.0425.3025.30751,500
Aug 19, 201925.7425.7825.3525.3725.37968,500
Aug 16, 201924.4325.3624.4125.3125.311,006,500
Aug 15, 201924.7824.7923.8424.2824.281,975,700
Aug 14, 201925.2125.4124.5524.5624.562,419,200
Aug 13, 201924.7225.7924.7225.7225.721,601,100
Aug 12, 201925.1325.1824.6824.8324.831,140,100
Aug 09, 201925.5025.5325.0425.3525.35790,200
Aug 08, 201925.0825.6425.0025.5725.571,223,000
Aug 07, 201923.9324.9123.8224.8524.851,636,300
Aug 06, 201923.9524.3523.8124.3324.331,316,000
Aug 05, 201924.1324.4023.7623.8523.851,483,300
Aug 02, 201924.7625.0924.3724.7824.781,312,200
Aug 01, 201926.2126.4824.8925.1025.102,043,500
Jul 31, 201926.5026.6625.7826.3826.382,417,000
Jul 30, 201926.0026.4825.8926.4126.411,454,700
Jul 29, 201926.4626.6026.1226.3026.301,074,200
Jul 26, 201926.3126.5126.1726.3126.31810,400
Jul 25, 201926.7626.8026.2126.2926.29737,600
Jul 24, 201926.1826.8526.1826.7926.791,288,100
Jul 23, 201926.2126.5626.2126.4126.412,095,800
Jul 22, 201926.1326.4025.9026.1126.111,505,300
Jul 19, 201925.8926.3125.7825.8325.832,036,500
Jul 18, 201924.9325.3824.8325.2725.271,168,700
Jul 17, 201925.2425.2424.8424.9324.93605,100
Jul 16, 201925.1725.3725.0625.2725.27478,400
Jul 15, 201925.3925.3925.0425.1925.19614,700
Jul 12, 201925.0525.4125.0525.3225.32609,900
Jul 11, 201925.1925.3224.7725.0525.05630,000
Jul 10, 201925.1725.3825.0625.1925.19764,600
Jul 09, 201924.8125.0724.7325.0625.06543,400
Jul 08, 201924.8425.1824.7524.9624.96925,400
Jul 05, 201924.7924.9624.5724.9624.96464,200
Jul 03, 201925.0125.0124.7824.9924.99370,900
Jul 02, 201925.0425.1624.7324.9524.95945,500
Jul 01, 201925.1025.2824.7625.0825.081,175,500
Jun 28, 201924.7125.0424.5824.9424.941,430,800
Jun 27, 201924.7724.8224.5124.6024.60782,200
Jun 26, 201924.6824.7424.5024.6524.65732,800
Jun 25, 201924.5324.7124.2824.4524.451,111,400
Jun 24, 201924.6824.8624.3124.4524.451,206,500
Jun 21, 201924.4024.6624.2824.5424.541,473,000
Jun 20, 201924.5024.9724.3724.5624.561,287,000
Jun 19, 201924.3324.3823.9324.2224.221,542,900
Jun 18, 201924.0524.6524.0424.3524.351,303,100
Jun 17, 201923.7624.1223.6224.0124.01861,300
Jun 14, 201923.8324.0223.7323.7523.75609,300
Jun 14, 20190.08 Dividend
Jun 13, 201923.9324.1623.8323.9823.901,043,800
Jun 12, 201923.4123.7623.2623.7323.651,158,100
Jun 11, 201923.6523.6523.2823.3723.29875,200
Jun 10, 201923.5223.7023.1623.3723.29994,200
Jun 07, 201923.3523.5623.2823.3623.281,128,200
Jun 06, 201923.1123.3223.0923.2523.171,341,600
Jun 05, 201923.2323.5223.0723.1323.051,542,600
Jun 04, 201922.6223.1822.6223.1723.09950,600
Jun 03, 201922.2622.8322.2522.3822.311,167,600
May 31, 201922.1622.3621.8922.2222.151,154,700
May 30, 201922.2822.6622.2822.4022.331,402,100
May 29, 201921.6422.2221.5722.1822.111,145,000
May 28, 201921.9322.1021.7621.8721.80790,800
May 24, 201921.7121.8921.5921.7921.72647,500
May 23, 201921.5721.7621.3121.4521.38767,100
May 22, 201922.1322.1821.9121.9121.84700,900
May 21, 201922.1322.2721.9622.2622.191,585,700
May 20, 201922.0122.1721.8921.9921.921,571,400
May 17, 201922.4222.5922.2322.2622.19803,500
May 16, 201922.7322.9522.6522.7022.62921,400
May 15, 201922.1822.6922.1422.6122.53644,000
May 14, 201922.2822.7422.1622.4922.41850,000
May 13, 201922.2822.4421.8322.0722.001,014,000
May 10, 201922.7522.9622.3822.8922.811,021,000
May 09, 201922.7823.0122.4322.8622.78969,900
May 08, 201922.6023.1922.5123.0823.001,582,500
May 07, 201923.2023.4022.1722.6022.523,208,800
May 06, 201923.0823.7022.9923.5423.461,964,600
May 03, 201922.7223.7222.6623.5823.502,684,400
May 02, 201922.2922.7822.2022.4022.331,922,300
May 01, 201922.4323.3522.2422.4522.383,002,800
Apr 30, 201922.2422.3621.8322.2222.151,748,100
Apr 29, 201922.3522.4822.1422.1622.091,129,200
Apr 26, 201921.8122.3821.8022.1622.09941,800
Apr 25, 201922.0122.2821.8521.8621.791,589,000
Apr 24, 201922.6522.7822.1422.1622.091,941,600
Apr 23, 201922.0822.7922.0022.7122.632,470,800
Apr 22, 201921.5122.1921.4822.1522.082,327,000
Apr 18, 201921.0121.5320.9521.5121.441,606,400
Apr 17, 201921.1221.2120.8921.1021.03952,400
Apr 16, 201920.7921.1620.7921.0520.981,788,800
Apr 15, 201920.2820.8620.2020.7420.671,865,400
Apr 12, 201920.1620.3320.0720.3320.26940,000
Apr 11, 201919.8920.0519.8619.9819.91681,800
Apr 10, 201919.6319.9819.5419.8819.81941,800
Apr 09, 201919.6019.7919.3719.5719.50862,800
Apr 08, 201919.7719.8819.6519.7619.69879,800
Apr 05, 201919.6219.9119.5519.9019.831,415,200
Apr 04, 201919.3919.6219.3619.5519.481,069,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...