KBR, Inc. (KBR)
NYSE: KBR · Real-Time Price · USD
53.50
+1.75 (3.38%)
Apr 24, 2025, 4:00 PM EDT - Market closed

KBR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202551.9753.5451.5753.5053.503.38%1,439,053
Apr 23, 202552.2152.8051.3851.7551.751.87%1,113,396
Apr 22, 202550.7551.2950.3150.8050.801.40%808,223
Apr 21, 202550.5150.6249.5050.1050.10-0.81%1,400,956
Apr 17, 202550.4050.7550.1750.5150.510.42%516,106
Apr 16, 202549.9450.6249.6750.3050.300.10%954,958
Apr 15, 202550.5951.0150.1450.2550.25-0.65%707,432
Apr 14, 202550.6150.6349.4950.5850.580.50%1,109,862
Apr 11, 202549.0650.6248.0050.3350.332.82%1,064,483
Apr 10, 202549.5250.0247.8748.9548.95-3.11%1,464,470
Apr 9, 202545.8950.8845.6650.5250.528.06%2,226,855
Apr 8, 202548.3348.5946.2646.7546.751.19%2,147,517
Apr 7, 202546.0047.6143.8946.2046.20-2.82%2,179,553
Apr 4, 202549.6349.8347.5147.5447.54-7.33%2,395,486
Apr 3, 202551.8553.1351.2851.3051.30-4.61%2,353,352
Apr 2, 202549.2253.8949.2253.7853.787.71%3,409,747
Apr 1, 202549.7950.2048.9649.9349.930.24%1,028,055
Mar 31, 202549.9750.1649.4649.8149.81-1.07%1,238,642
Mar 28, 202550.7951.2850.2350.3550.35-1.62%900,155
Mar 27, 202551.0651.3050.4251.1851.180.39%837,625
Mar 26, 202551.4851.9950.6750.9850.98-0.87%703,248
Mar 25, 202551.5051.7251.0151.4351.430.18%704,351
Mar 24, 202550.5851.4550.5851.3451.342.41%989,592
Mar 21, 202549.4850.3249.2350.1350.130.18%1,193,154
Mar 20, 202550.7151.0049.8850.0450.04-2.46%1,308,424
Mar 19, 202550.9951.6650.6851.3051.300.75%1,251,046
Mar 18, 202550.7551.0950.2450.9250.92-0.25%1,108,174
Mar 17, 202551.0651.9050.9251.0551.050.77%1,620,479
Mar 14, 202550.2350.8850.0050.6650.661.30%1,456,148
Mar 13, 202550.4250.7449.9450.0149.85-1.26%1,227,893
Mar 12, 202550.9951.0249.5650.6550.49-0.16%1,689,742
Mar 11, 202551.0951.4349.8250.7350.57-0.84%1,974,154
Mar 10, 202551.4252.8850.9951.1650.99-1.31%3,193,099
Mar 7, 202549.7152.0349.7151.8451.673.60%2,486,555
Mar 6, 202549.4550.2649.2650.0449.88-0.26%3,500,475
Mar 5, 202549.1550.3149.1550.1750.011.68%2,595,784
Mar 4, 202547.9150.2747.8449.3449.182.13%2,938,374
Mar 3, 202549.3449.5547.8848.3148.15-1.47%2,372,182
Feb 28, 202548.1049.2447.5749.0348.871.53%2,096,292
Feb 27, 202548.1549.1247.9048.2948.130.86%2,093,983
Feb 26, 202547.6048.2947.1647.8847.73-0.75%2,564,901
Feb 25, 202551.1051.6747.1948.2448.08-3.85%3,164,042
Feb 24, 202549.4850.3847.5550.1750.012.10%6,217,154
Feb 21, 202550.7851.1048.6649.1448.98-3.15%2,616,733
Feb 20, 202551.4051.5249.9650.7450.58-1.70%2,029,226
Feb 19, 202551.6952.0851.3151.6251.45-1.04%1,810,873
Feb 18, 202552.1952.4251.5352.1651.990.35%1,522,742
Feb 14, 202552.6053.1451.3251.9851.81-0.90%1,556,687
Feb 13, 202553.4753.4752.1852.4552.28-1.59%1,886,050
Feb 12, 202554.2754.7653.1553.3053.13-2.63%2,033,490