Indicators

KBR Inc (NY: KBR )

63.78 +0.61 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.71	39.71	39.09	39.47	665,461	-0.05(-0.12%)
May 27, 2021	39.74	39.85	39.32	39.52	571,567	+0.31(+0.79%)
May 26, 2021	39.44	39.79	38.87	39.21	905,855	-0.19(-0.49%)
May 25, 2021	39.67	40.17	39.35	39.40	1,100,998	-0.39(-0.97%)
May 24, 2021	39.91	39.96	39.58	39.79	1,005,005	+0.11(+0.27%)
May 21, 2021	39.31	39.81	39.31	39.68	1,439,559	+0.90(+2.32%)
May 20, 2021	39.15	39.36	38.45	38.78	1,288,854	-0.36(-0.92%)
May 19, 2021	39.41	39.50	38.67	39.14	1,201,512	-0.57(-1.44%)
May 18, 2021	40.93	41.16	39.68	39.71	1,057,382	-1.30(-3.17%)
May 17, 2021	40.67	41.08	40.36	41.01	1,179,839	-0.01(-0.02%)
May 14, 2021	40.53	41.38	40.26	41.02	1,512,574	+0.66(+1.63%)
May 13, 2021	39.02	40.66	38.79	40.36	2,267,950	+1.33(+3.40%)
May 12, 2021	39.32	39.65	38.98	39.03	2,284,955	-0.40(-1.01%)
May 11, 2021	39.00	39.95	38.81	39.43	1,641,403	-0.21(-0.54%)
May 10, 2021	40.03	40.50	39.63	39.64	1,245,104	-0.23(-0.58%)
May 07, 2021	39.04	39.95	38.68	39.88	991,345	+0.65(+1.65%)
May 06, 2021	38.50	39.25	38.21	39.23	1,758,303	+0.81(+2.12%)
May 05, 2021	38.51	38.86	37.76	38.41	1,413,820	-0.17(-0.45%)
May 04, 2021	38.48	38.60	37.93	38.59	1,344,333	+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.