KBR, Inc. (KBR)
NYSE: KBR · Real-Time Price · USD
61.76
+1.53 (2.54%)
Nov 22, 2024, 4:00 PM EST - Market closed
KBR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 60.83 | 62.01 | 60.49 | 61.76 | 61.76 | 2.54% | 2,418,013 |
| Nov 21, 2024 | 58.32 | 60.60 | 57.79 | 60.23 | 60.23 | 3.70% | 3,807,519 |
| Nov 20, 2024 | 58.40 | 58.62 | 57.13 | 58.08 | 58.08 | -0.36% | 1,562,662 |
| Nov 19, 2024 | 57.75 | 59.15 | 57.60 | 58.29 | 58.29 | 0.24% | 2,761,866 |
| Nov 18, 2024 | 58.65 | 58.84 | 57.75 | 58.15 | 58.15 | -0.85% | 3,251,941 |
| Nov 15, 2024 | 59.86 | 59.96 | 57.09 | 58.65 | 58.65 | -2.51% | 4,063,207 |
| Nov 14, 2024 | 69.88 | 70.03 | 59.73 | 60.16 | 60.16 | -14.02% | 6,783,834 |
| Nov 13, 2024 | 71.78 | 72.11 | 69.94 | 69.97 | 69.97 | -2.15% | 1,347,384 |
| Nov 12, 2024 | 71.96 | 72.28 | 71.20 | 71.51 | 71.51 | -0.71% | 1,100,237 |
| Nov 11, 2024 | 72.00 | 72.60 | 71.80 | 72.02 | 72.02 | 0.60% | 1,045,722 |
| Nov 8, 2024 | 71.00 | 71.94 | 70.58 | 71.59 | 71.59 | 1.10% | 1,097,934 |
| Nov 7, 2024 | 69.95 | 71.11 | 69.84 | 70.81 | 70.81 | 1.16% | 1,183,389 |
| Nov 6, 2024 | 71.72 | 71.72 | 69.65 | 70.00 | 70.00 | 2.90% | 1,523,995 |
| Nov 5, 2024 | 67.44 | 68.38 | 67.33 | 68.03 | 68.03 | 0.96% | 793,308 |
| Nov 4, 2024 | 67.38 | 67.82 | 66.99 | 67.38 | 67.38 | 0.13% | 780,873 |
| Nov 1, 2024 | 67.36 | 68.67 | 67.02 | 67.29 | 67.29 | 0.42% | 1,020,458 |
| Oct 31, 2024 | 67.95 | 68.24 | 66.93 | 67.01 | 67.01 | -1.86% | 1,297,605 |
| Oct 30, 2024 | 67.00 | 68.52 | 67.00 | 68.28 | 68.28 | 1.52% | 1,164,179 |
| Oct 29, 2024 | 67.03 | 67.37 | 66.54 | 67.26 | 67.26 | 0.09% | 1,375,897 |
| Oct 28, 2024 | 66.92 | 67.43 | 66.89 | 67.20 | 67.20 | 0.67% | 1,123,901 |
| Oct 25, 2024 | 67.53 | 67.53 | 66.45 | 66.75 | 66.75 | -0.45% | 898,255 |
| Oct 24, 2024 | 67.20 | 67.56 | 66.52 | 67.05 | 67.05 | -0.30% | 1,319,770 |
| Oct 23, 2024 | 68.29 | 71.18 | 66.37 | 67.25 | 67.25 | -4.47% | 2,818,609 |
| Oct 22, 2024 | 71.08 | 71.38 | 70.37 | 70.40 | 70.40 | -0.96% | 1,967,505 |
| Oct 21, 2024 | 70.51 | 71.11 | 70.37 | 71.08 | 71.08 | 0.81% | 953,010 |
| Oct 18, 2024 | 69.50 | 70.56 | 69.41 | 70.51 | 70.51 | 1.56% | 1,171,072 |
| Oct 17, 2024 | 68.75 | 69.57 | 68.48 | 69.43 | 69.43 | 1.14% | 831,495 |
| Oct 16, 2024 | 67.99 | 69.12 | 67.60 | 68.65 | 68.65 | 1.15% | 1,035,749 |
| Oct 15, 2024 | 69.48 | 69.77 | 67.85 | 67.87 | 67.87 | -2.30% | 1,041,465 |
| Oct 14, 2024 | 69.31 | 69.59 | 69.18 | 69.47 | 69.47 | 0.55% | 629,799 |
| Oct 11, 2024 | 67.81 | 69.16 | 67.81 | 69.09 | 69.09 | 1.98% | 796,422 |
| Oct 10, 2024 | 68.11 | 68.11 | 67.44 | 67.75 | 67.75 | -0.75% | 917,120 |
| Oct 9, 2024 | 68.18 | 69.15 | 68.00 | 68.26 | 68.26 | -0.10% | 764,303 |
| Oct 8, 2024 | 68.56 | 68.65 | 67.90 | 68.33 | 68.33 | 0.10% | 744,070 |
| Oct 7, 2024 | 67.97 | 68.86 | 67.64 | 68.26 | 68.26 | 0.01% | 869,244 |
| Oct 4, 2024 | 67.00 | 68.30 | 67.00 | 68.25 | 68.25 | 2.85% | 983,351 |
| Oct 3, 2024 | 65.98 | 66.43 | 65.77 | 66.36 | 66.36 | 0.53% | 806,247 |
| Oct 2, 2024 | 65.71 | 66.57 | 65.38 | 66.01 | 66.01 | 0.40% | 1,044,664 |
| Oct 1, 2024 | 65.13 | 65.89 | 64.45 | 65.75 | 65.75 | 0.95% | 753,295 |
| Sep 30, 2024 | 64.38 | 65.33 | 64.10 | 65.13 | 65.13 | 1.48% | 1,088,244 |
| Sep 27, 2024 | 64.96 | 65.05 | 63.89 | 64.18 | 64.18 | -0.74% | 944,326 |
| Sep 26, 2024 | 64.79 | 65.05 | 64.49 | 64.66 | 64.66 | 0.33% | 825,471 |
| 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 |