KBR, Inc. (KBR)
NYSE: KBR · Real-Time Price · USD
64.66
+0.21 (0.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 64.79 | 65.05 | 64.49 | 64.66 | 64.66 | 0.33% | 491,719 |
| Sep 25, 2024 | 64.83 | 65.02 | 64.11 | 64.45 | 64.45 | -0.36% | 766,977 |
| Sep 24, 2024 | 64.44 | 64.98 | 64.44 | 64.68 | 64.68 | 0.48% | 926,023 |
| Sep 23, 2024 | 63.72 | 64.40 | 63.43 | 64.37 | 64.37 | 1.24% | 1,018,441 |
| Sep 20, 2024 | 63.56 | 64.00 | 62.84 | 63.58 | 63.58 | 0.03% | 1,638,853 |
| Sep 19, 2024 | 63.09 | 63.60 | 62.56 | 63.56 | 63.56 | 2.25% | 928,599 |
| Sep 18, 2024 | 62.21 | 62.73 | 61.70 | 62.16 | 62.16 | 0.21% | 1,167,984 |
| Sep 17, 2024 | 61.85 | 62.38 | 61.56 | 62.03 | 62.03 | 0.39% | 773,678 |
| Sep 16, 2024 | 62.75 | 62.75 | 61.66 | 61.79 | 61.79 | -0.71% | 897,300 |
| Sep 13, 2024 | 61.90 | 62.29 | 61.78 | 62.23 | 62.08 | 1.04% | 946,073 |
| Sep 12, 2024 | 61.10 | 61.88 | 60.38 | 61.59 | 61.44 | 1.12% | 925,038 |
| Sep 11, 2024 | 60.52 | 61.20 | 59.67 | 60.91 | 60.76 | 0.10% | 866,354 |
| Sep 10, 2024 | 61.58 | 61.69 | 60.52 | 60.85 | 60.70 | -1.07% | 1,093,271 |
| Sep 9, 2024 | 62.39 | 62.65 | 61.30 | 61.51 | 61.36 | -0.85% | 1,717,701 |
| Sep 6, 2024 | 66.01 | 66.01 | 61.67 | 62.04 | 61.89 | -6.57% | 2,053,417 |
| Sep 5, 2024 | 67.40 | 67.50 | 66.28 | 66.40 | 66.24 | -0.49% | 1,020,071 |
| Sep 4, 2024 | 66.94 | 67.43 | 66.59 | 66.73 | 66.57 | -0.71% | 750,546 |
| Sep 3, 2024 | 69.19 | 69.50 | 67.13 | 67.21 | 67.05 | -3.10% | 735,156 |
| Aug 30, 2024 | 68.75 | 69.40 | 68.54 | 69.36 | 69.19 | 1.05% | 618,991 |
| Aug 29, 2024 | 68.79 | 69.14 | 68.08 | 68.64 | 68.47 | 0.51% | 650,819 |
| Aug 28, 2024 | 67.90 | 68.60 | 67.90 | 68.29 | 68.13 | 0.46% | 1,027,995 |
| Aug 27, 2024 | 66.87 | 68.08 | 66.61 | 67.98 | 67.82 | 1.07% | 451,536 |
| Aug 26, 2024 | 67.60 | 67.99 | 67.21 | 67.26 | 67.10 | 0.01% | 492,843 |
| Aug 23, 2024 | 67.05 | 67.50 | 66.90 | 67.25 | 67.09 | 0.81% | 522,654 |
| Aug 22, 2024 | 67.01 | 67.34 | 66.51 | 66.71 | 66.55 | -0.03% | 370,466 |
| Aug 21, 2024 | 66.50 | 66.97 | 66.25 | 66.73 | 66.57 | 0.69% | 377,399 |
| Aug 20, 2024 | 66.50 | 66.77 | 65.99 | 66.27 | 66.11 | -0.39% | 456,448 |
| Aug 19, 2024 | 65.54 | 66.65 | 65.46 | 66.53 | 66.37 | 1.65% | 716,312 |
| Aug 16, 2024 | 65.91 | 66.01 | 65.35 | 65.45 | 65.29 | -0.82% | 539,326 |
| Aug 15, 2024 | 65.39 | 66.02 | 64.90 | 65.99 | 65.83 | 1.79% | 750,998 |
| Aug 14, 2024 | 64.86 | 65.02 | 64.50 | 64.83 | 64.67 | -0.12% | 394,606 |
| Aug 13, 2024 | 65.00 | 65.49 | 64.41 | 64.91 | 64.75 | 0.20% | 602,335 |
| Aug 12, 2024 | 64.28 | 64.79 | 64.03 | 64.78 | 64.62 | 0.79% | 650,965 |
| Aug 9, 2024 | 64.00 | 64.32 | 63.45 | 64.27 | 64.11 | 0.72% | 500,057 |
| Aug 8, 2024 | 63.49 | 64.21 | 63.36 | 63.81 | 63.66 | 1.21% | 635,314 |
| Aug 7, 2024 | 63.84 | 64.53 | 62.89 | 63.05 | 62.90 | -0.28% | 1,067,335 |
| Aug 6, 2024 | 63.24 | 64.05 | 62.50 | 63.23 | 63.08 | 0.38% | 602,621 |
| Aug 5, 2024 | 62.88 | 64.02 | 61.86 | 62.99 | 62.84 | -3.55% | 905,968 |
| Aug 2, 2024 | 65.00 | 65.62 | 64.48 | 65.31 | 65.15 | -0.96% | 833,575 |
| Aug 1, 2024 | 66.57 | 67.08 | 65.17 | 65.94 | 65.78 | -0.98% | 817,497 |
| Jul 31, 2024 | 66.72 | 67.13 | 66.02 | 66.59 | 66.43 | 0.73% | 1,026,496 |
| Jul 30, 2024 | 66.64 | 67.36 | 65.93 | 66.11 | 65.95 | -0.69% | 709,373 |
| Jul 29, 2024 | 65.94 | 66.59 | 65.73 | 66.57 | 66.41 | 1.22% | 1,186,136 |
| Jul 26, 2024 | 67.27 | 67.27 | 65.74 | 65.77 | 65.61 | -1.29% | 1,383,478 |
| Jul 25, 2024 | 66.40 | 67.37 | 66.18 | 66.63 | 66.47 | 0.36% | 1,244,405 |
| Jul 24, 2024 | 68.95 | 68.95 | 65.45 | 66.39 | 66.23 | -3.21% | 2,312,898 |
| Jul 23, 2024 | 68.70 | 69.37 | 68.00 | 68.59 | 68.42 | 0.31% | 1,995,581 |
| Jul 22, 2024 | 67.82 | 68.50 | 67.35 | 68.38 | 68.21 | 1.03% | 892,717 |
| Jul 19, 2024 | 67.11 | 67.81 | 66.53 | 67.68 | 67.52 | 0.89% | 1,610,417 |
| Jul 18, 2024 | 67.17 | 68.30 | 67.03 | 67.08 | 66.92 | -0.25% | 960,214 |
| Jul 17, 2024 | 67.51 | 68.85 | 67.20 | 67.25 | 67.09 | -0.52% | 976,420 |
| Jul 16, 2024 | 66.13 | 67.79 | 65.79 | 67.60 | 67.44 | 3.21% | 1,010,500 |
| Jul 15, 2024 | 65.57 | 66.05 | 65.37 | 65.50 | 65.34 | 0.32% | 1,027,131 |
| Jul 12, 2024 | 65.00 | 65.68 | 64.96 | 65.29 | 65.13 | 0.87% | 718,120 |
| Jul 11, 2024 | 64.11 | 64.89 | 63.96 | 64.73 | 64.57 | 1.46% | 947,946 |
| Jul 10, 2024 | 62.68 | 63.84 | 62.68 | 63.80 | 63.65 | 2.01% | 890,296 |
| Jul 9, 2024 | 63.38 | 63.38 | 62.47 | 62.54 | 62.39 | -1.48% | 546,656 |
| Jul 8, 2024 | 64.18 | 64.51 | 63.46 | 63.48 | 63.33 | -0.67% | 545,496 |
| Jul 5, 2024 | 64.22 | 64.37 | 63.64 | 63.91 | 63.76 | -0.75% | 471,733 |
| Jul 3, 2024 | 63.87 | 64.62 | 63.67 | 64.39 | 64.23 | 0.88% | 490,948 |
| Jul 2, 2024 | 63.58 | 64.24 | 63.47 | 63.83 | 63.68 | 0.30% | 757,175 |
| Jul 1, 2024 | 64.50 | 64.65 | 63.55 | 63.64 | 63.49 | -0.78% | 934,341 |
| Jun 28, 2024 | 64.50 | 64.76 | 63.76 | 64.14 | 63.99 | -0.09% | 2,465,113 |
| Jun 27, 2024 | 64.06 | 64.32 | 63.74 | 64.20 | 64.05 | 0.63% | 1,477,173 |
| Jun 26, 2024 | 64.00 | 64.09 | 63.13 | 63.80 | 63.65 | -0.93% | 1,207,439 |
| Jun 25, 2024 | 64.65 | 64.85 | 63.90 | 64.40 | 64.24 | -0.06% | 957,923 |
| Jun 24, 2024 | 64.16 | 65.03 | 64.08 | 64.44 | 64.28 | 0.55% | 838,350 |
| Jun 21, 2024 | 64.09 | 64.29 | 63.61 | 64.09 | 63.94 | -0.02% | 1,393,401 |
| Jun 20, 2024 | 64.12 | 64.36 | 63.91 | 64.10 | 63.95 | 0.08% | 578,697 |
| Jun 18, 2024 | 63.89 | 64.31 | 63.70 | 64.05 | 63.90 | 0.42% | 585,116 |
| Jun 17, 2024 | 62.99 | 63.86 | 62.89 | 63.78 | 63.63 | 0.73% | 601,350 |
| Jun 14, 2024 | 63.11 | 63.48 | 62.51 | 63.32 | 63.02 | -0.75% | 613,360 |
| Jun 13, 2024 | 64.35 | 64.59 | 63.28 | 63.80 | 63.50 | -0.92% | 698,387 |
| Jun 12, 2024 | 64.21 | 64.84 | 63.85 | 64.39 | 64.08 | 0.92% | 814,782 |
| Jun 11, 2024 | 63.77 | 63.88 | 63.03 | 63.80 | 63.50 | -0.25% | 675,465 |
| Jun 10, 2024 | 62.43 | 64.04 | 62.43 | 63.96 | 63.66 | 1.40% | 949,919 |
| Jun 7, 2024 | 62.72 | 63.57 | 62.72 | 63.08 | 62.78 | 0.16% | 688,195 |
| Jun 6, 2024 | 63.23 | 63.70 | 62.77 | 62.98 | 62.68 | -0.38% | 735,766 |
| Jun 5, 2024 | 62.48 | 63.35 | 62.13 | 63.22 | 62.92 | 1.18% | 1,187,195 |
| Jun 4, 2024 | 64.49 | 64.50 | 62.41 | 62.48 | 62.18 | -3.19% | 1,474,411 |
| Jun 3, 2024 | 65.71 | 65.88 | 64.27 | 64.54 | 64.23 | -1.71% | 1,010,076 |
| May 31, 2024 | 65.14 | 65.76 | 64.49 | 65.66 | 65.35 | 1.25% | 1,188,330 |
| May 30, 2024 | 64.30 | 65.10 | 64.30 | 64.85 | 64.54 | 0.61% | 1,064,443 |
| May 29, 2024 | 65.18 | 65.33 | 64.45 | 64.46 | 64.15 | -1.99% | 1,044,668 |
| May 28, 2024 | 66.39 | 66.75 | 65.48 | 65.77 | 65.46 | -0.90% | 679,341 |
| May 24, 2024 | 66.37 | 66.42 | 65.96 | 66.37 | 66.05 | 0.64% | 459,031 |
| May 23, 2024 | 66.20 | 66.57 | 65.85 | 65.95 | 65.64 | -0.18% | 845,716 |
| May 22, 2024 | 66.44 | 66.60 | 65.96 | 66.07 | 65.76 | -0.77% | 898,182 |
| May 21, 2024 | 65.95 | 66.58 | 65.88 | 66.58 | 66.26 | 0.71% | 719,835 |
| May 20, 2024 | 65.76 | 66.42 | 65.59 | 66.11 | 65.80 | 0.72% | 784,167 |
| May 17, 2024 | 65.96 | 65.96 | 65.40 | 65.64 | 65.33 | -0.33% | 673,427 |
| May 16, 2024 | 65.85 | 66.03 | 65.51 | 65.86 | 65.55 | -0.11% | 1,141,387 |
| May 15, 2024 | 66.20 | 66.41 | 65.72 | 65.93 | 65.62 | -0.06% | 1,023,231 |
| May 14, 2024 | 66.61 | 66.64 | 65.89 | 65.97 | 65.66 | -0.35% | 1,139,242 |
| May 13, 2024 | 66.64 | 66.76 | 65.89 | 66.20 | 65.89 | -0.45% | 983,611 |
| May 10, 2024 | 66.98 | 66.98 | 66.31 | 66.50 | 66.18 | -0.06% | 834,576 |
| May 9, 2024 | 66.80 | 67.33 | 66.49 | 66.54 | 66.22 | 0.08% | 1,290,821 |
| May 8, 2024 | 67.23 | 67.23 | 65.15 | 66.49 | 66.17 | -1.22% | 1,696,004 |
| May 7, 2024 | 68.03 | 68.19 | 67.31 | 67.31 | 66.99 | -1.01% | 1,376,129 |
| May 6, 2024 | 67.20 | 68.68 | 67.20 | 68.00 | 67.68 | 1.81% | 1,075,725 |