Indicators

KBR Inc (NY: KBR )

66.07 -0.51 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.81	39.81	39.19	39.56	663,884	-0.05(-0.12%)
May 27, 2021	39.84	39.94	39.41	39.61	570,213	+0.31(+0.79%)
May 26, 2021	39.53	39.88	38.97	39.30	903,709	-0.19(-0.49%)
May 25, 2021	39.77	40.26	39.45	39.50	1,098,390	-0.39(-0.97%)
May 24, 2021	40.00	40.06	39.67	39.88	1,002,624	+0.11(+0.27%)
May 21, 2021	39.40	39.90	39.40	39.78	1,436,149	+0.90(+2.32%)
May 20, 2021	39.24	39.46	38.54	38.87	1,285,801	-0.36(-0.92%)
May 19, 2021	39.51	39.59	38.76	39.23	1,198,666	-0.57(-1.44%)
May 18, 2021	41.03	41.25	39.78	39.81	1,054,877	-1.30(-3.17%)
May 17, 2021	40.77	41.18	40.46	41.11	1,177,044	-0.01(-0.02%)
May 14, 2021	40.62	41.48	40.36	41.12	1,508,990	+0.66(+1.63%)
May 13, 2021	39.11	40.76	38.88	40.46	2,262,577	+1.33(+3.40%)
May 12, 2021	39.41	39.75	39.07	39.13	2,279,542	-0.40(-1.01%)
May 11, 2021	39.09	40.05	38.90	39.53	1,637,515	-0.21(-0.54%)
May 10, 2021	40.13	40.59	39.72	39.74	1,242,154	-0.23(-0.58%)
May 07, 2021	39.14	40.04	38.77	39.97	988,996	+0.65(+1.65%)
May 06, 2021	38.59	39.34	38.30	39.32	1,754,138	+0.82(+2.12%)
May 05, 2021	38.60	38.95	37.85	38.51	1,410,471	-0.17(-0.45%)
May 04, 2021	38.57	38.69	38.02	38.68	1,341,148	+0.08(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.