KBR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	53.20	53.71	52.83	53.10	53.10	-0.69%	964,617
Feb 3, 2025	53.43	53.92	52.57	53.47	53.47	-1.75%	928,183
Jan 31, 2025	55.44	55.44	53.04	54.42	54.42	-2.49%	2,183,918
Jan 30, 2025	54.89	55.81	54.68	55.81	55.81	2.29%	1,309,354
Jan 29, 2025	54.71	55.20	54.24	54.56	54.56	-0.09%	1,337,816
Jan 28, 2025	55.75	56.00	54.56	54.61	54.61	-1.94%	1,687,053
Jan 27, 2025	56.49	57.49	55.31	55.69	55.69	-1.08%	1,255,531
Jan 24, 2025	57.70	57.85	55.96	56.30	56.30	-2.17%	1,897,478
Jan 23, 2025	59.28	59.31	57.01	57.55	57.55	-3.24%	1,874,831
Jan 22, 2025	60.71	60.88	59.32	59.48	59.48	-1.64%	920,857
Jan 21, 2025	60.04	60.98	60.03	60.47	60.47	1.87%	1,175,770
Jan 17, 2025	60.25	60.25	59.31	59.36	59.36	-0.74%	931,450
Jan 16, 2025	59.74	60.02	59.07	59.80	59.80	0.35%	760,080
Jan 15, 2025	59.67	60.00	59.15	59.59	59.59	0.81%	1,235,645
Jan 14, 2025	59.16	59.46	57.50	59.11	59.11	-0.27%	937,502
Jan 13, 2025	57.83	59.42	57.83	59.27	59.27	1.59%	942,932
Jan 10, 2025	57.10	58.90	56.97	58.34	58.34	1.44%	1,407,278
Jan 8, 2025	57.55	57.86	55.92	57.51	57.51	-0.52%	1,369,259
Jan 7, 2025	57.79	58.34	57.05	57.81	57.81	0.29%	1,284,218
Jan 6, 2025	59.16	59.72	57.57	57.64	57.64	-2.32%	847,287
Jan 3, 2025	57.87	59.06	57.74	59.01	59.01	1.95%	1,117,837
Jan 2, 2025	58.50	58.57	57.54	57.88	57.88	-0.09%	1,083,750
Dec 31, 2024	57.63	58.25	57.28	57.93	57.93	1.10%	1,504,802
Dec 30, 2024	56.43	57.72	56.28	57.30	57.30	0.44%	922,539
Dec 27, 2024	57.33	57.82	56.74	57.05	57.05	-1.02%	611,726
Dec 26, 2024	57.05	58.16	56.98	57.64	57.64	0.72%	736,018
Dec 24, 2024	57.22	57.57	56.85	57.23	57.23	-0.31%	440,222
Dec 23, 2024	57.09	57.50	56.44	57.41	57.41	0.74%	945,742
Dec 20, 2024	56.67	57.96	56.57	56.99	56.99	-0.65%	3,578,336
Dec 19, 2024	57.54	59.77	56.92	57.36	57.36	3.93%	5,192,767
Dec 18, 2024	57.19	57.48	55.12	55.19	55.19	-2.87%	1,537,080
Dec 17, 2024	58.20	58.80	56.66	56.82	56.82	-3.04%	1,396,179
Dec 16, 2024	58.20	59.44	58.14	58.60	58.60	0.22%	1,702,141
Dec 13, 2024	58.22	59.07	58.12	58.47	58.47	-0.39%	932,197
Dec 12, 2024	59.20	59.20	58.35	58.70	58.55	-1.05%	1,325,878
Dec 11, 2024	59.81	60.11	59.12	59.32	59.17	0.12%	2,067,501
Dec 10, 2024	58.87	59.44	58.03	59.25	59.10	0.39%	2,140,883
Dec 9, 2024	59.58	59.58	58.90	59.02	58.87	-0.64%	1,008,281
Dec 6, 2024	60.61	60.74	58.89	59.40	59.25	-1.66%	1,506,914
Dec 5, 2024	61.18	61.20	60.00	60.40	60.25	-1.23%	1,202,742
Dec 4, 2024	60.90	61.49	60.65	61.15	60.99	0.48%	645,866
Dec 3, 2024	60.96	61.27	60.51	60.86	60.70	-0.34%	1,147,449
Dec 2, 2024	61.00	61.41	60.63	61.07	60.91	0.39%	1,068,864
Nov 29, 2024	61.19	61.58	60.78	60.83	60.67	-0.57%	869,377
Nov 27, 2024	61.68	62.14	60.71	61.18	61.02	-0.67%	855,184
Nov 26, 2024	61.46	61.85	60.65	61.59	61.43	0.26%	1,137,147
Nov 25, 2024	61.68	61.97	60.54	61.43	61.27	-0.53%	1,882,285
Nov 22, 2024	60.83	62.01	60.49	61.76	61.60	2.54%	2,418,013
Nov 21, 2024	58.32	60.60	57.79	60.23	60.08	3.70%	3,807,519
Nov 20, 2024	58.40	58.62	57.13	58.08	57.93	-0.36%	1,562,662
Nov 19, 2024	57.75	59.15	57.60	58.29	58.14	0.24%	2,761,866
Nov 18, 2024	58.65	58.84	57.75	58.15	58.00	-0.85%	3,251,941
Nov 15, 2024	59.86	59.96	57.09	58.65	58.50	-2.51%	4,063,207
Nov 14, 2024	69.88	70.03	59.73	60.16	60.01	-14.02%	6,783,834
Nov 13, 2024	71.78	72.11	69.94	69.97	69.79	-2.15%	1,347,384
Nov 12, 2024	71.96	72.28	71.20	71.51	71.33	-0.71%	1,100,237
Nov 11, 2024	72.00	72.60	71.80	72.02	71.84	0.60%	1,045,722
Nov 8, 2024	71.00	71.94	70.58	71.59	71.41	1.10%	1,097,934
Nov 7, 2024	69.95	71.11	69.84	70.81	70.63	1.16%	1,183,389
Nov 6, 2024	71.72	71.72	69.65	70.00	69.82	2.90%	1,523,995
Nov 5, 2024	67.44	68.38	67.33	68.03	67.86	0.96%	793,308
Nov 4, 2024	67.38	67.82	66.99	67.38	67.21	0.13%	780,873
Nov 1, 2024	67.36	68.67	67.02	67.29	67.12	0.42%	1,020,458
Oct 31, 2024	67.95	68.24	66.93	67.01	66.84	-1.86%	1,297,605
Oct 30, 2024	67.00	68.52	67.00	68.28	68.11	1.52%	1,164,179
Oct 29, 2024	67.03	67.37	66.54	67.26	67.09	0.09%	1,375,897
Oct 28, 2024	66.92	67.43	66.89	67.20	67.03	0.67%	1,123,901
Oct 25, 2024	67.53	67.53	66.45	66.75	66.58	-0.45%	898,255
Oct 24, 2024	67.20	67.56	66.52	67.05	66.88	-0.30%	1,319,770
Oct 23, 2024	68.29	71.18	66.37	67.25	67.08	-4.47%	2,818,609
Oct 22, 2024	71.08	71.38	70.37	70.40	70.22	-0.96%	1,967,505
Oct 21, 2024	70.51	71.11	70.37	71.08	70.90	0.81%	953,010
Oct 18, 2024	69.50	70.56	69.41	70.51	70.33	1.56%	1,171,072
Oct 17, 2024	68.75	69.57	68.48	69.43	69.25	1.14%	831,495
Oct 16, 2024	67.99	69.12	67.60	68.65	68.47	1.15%	1,035,749
Oct 15, 2024	69.48	69.77	67.85	67.87	67.70	-2.30%	1,041,465
Oct 14, 2024	69.31	69.59	69.18	69.47	69.29	0.55%	629,799
Oct 11, 2024	67.81	69.16	67.81	69.09	68.91	1.98%	796,422
Oct 10, 2024	68.11	68.11	67.44	67.75	67.58	-0.75%	917,120
Oct 9, 2024	68.18	69.15	68.00	68.26	68.09	-0.10%	764,303
Oct 8, 2024	68.56	68.65	67.90	68.33	68.16	0.10%	744,070
Oct 7, 2024	67.97	68.86	67.64	68.26	68.09	0.01%	869,244
Oct 4, 2024	67.00	68.30	67.00	68.25	68.08	2.85%	983,351
Oct 3, 2024	65.98	66.43	65.77	66.36	66.19	0.53%	806,247
Oct 2, 2024	65.71	66.57	65.38	66.01	65.84	0.40%	1,044,664
Oct 1, 2024	65.13	65.89	64.45	65.75	65.58	0.95%	753,295
Sep 30, 2024	64.38	65.33	64.10	65.13	64.96	1.48%	1,088,244
Sep 27, 2024	64.96	65.05	63.89	64.18	64.02	-0.74%	944,326
Sep 26, 2024	64.79	65.05	64.49	64.66	64.50	0.33%	825,471
Sep 25, 2024	64.83	65.02	64.11	64.45	64.29	-0.36%	766,977
Sep 24, 2024	64.44	64.98	64.44	64.68	64.51	0.48%	926,023
Sep 23, 2024	63.72	64.40	63.43	64.37	64.21	1.24%	1,018,441
Sep 20, 2024	63.56	64.00	62.84	63.58	63.42	0.03%	1,638,853
Sep 19, 2024	63.09	63.60	62.56	63.56	63.40	2.25%	928,599
Sep 18, 2024	62.21	62.73	61.70	62.16	62.00	0.21%	1,167,984
Sep 17, 2024	61.85	62.38	61.56	62.03	61.87	0.39%	773,678
Sep 16, 2024	62.75	62.75	61.66	61.79	61.63	-0.71%	897,300
Sep 13, 2024	61.90	62.29	61.78	62.23	61.92	1.04%	946,073
Sep 12, 2024	61.10	61.88	60.38	61.59	61.28	1.12%	925,038
Sep 11, 2024	60.52	61.20	59.67	60.91	60.61	0.10%	866,354