Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 58.70 | -0.62 | -1.05% | 59.20 | 59.40 | 58.35 | 1,325,876 |
| Dec 11 2024 | 59.32 | 0.07 | 0.12% | 59.70 | 60.1099 | 59.12 | 2,067,501 |
| Dec 10 2024 | 59.25 | 0.23 | 0.39% | 58.87 | 59.44 | 58.03 | 2,140,868 |
| Dec 09 2024 | 59.02 | -0.38 | -0.64% | 59.58 | 59.58 | 58.9035 | 1,008,281 |
| Dec 06 2024 | 59.40 | -1.00 | -1.66% | 60.61 | 60.735 | 58.89 | 1,506,914 |
| Dec 05 2024 | 60.40 | -0.75 | -1.23% | 61.18 | 61.235 | 60.00 | 1,229,730 |
| Dec 04 2024 | 61.15 | 0.29 | 0.48% | 60.86 | 61.49 | 60.65 | 645,665 |
| Dec 03 2024 | 60.86 | -0.21 | -0.34% | 60.96 | 61.27 | 60.51 | 1,147,349 |
| Dec 02 2024 | 61.07 | 0.24 | 0.39% | 61.00 | 61.41 | 60.63 | 1,068,863 |
| Nov 29 2024 | 60.83 | -0.35 | -0.57% | 61.19 | 61.58 | 60.78 | 869,377 |
| Nov 27 2024 | 61.18 | -0.41 | -0.67% | 61.68 | 62.14 | 60.71 | 855,184 |
| Nov 26 2024 | 61.59 | 0.16 | 0.26% | 61.46 | 61.85 | 60.646 | 1,136,490 |
| Nov 25 2024 | 61.43 | -0.33 | -0.53% | 61.68 | 61.9729 | 60.535 | 1,871,196 |
| Nov 22 2024 | 61.76 | 1.53 | 2.54% | 60.83 | 62.01 | 60.485 | 2,418,011 |
| Nov 21 2024 | 60.23 | 2.15 | 3.70% | 58.32 | 60.595 | 57.785 | 3,804,503 |
| Nov 20 2024 | 58.08 | -0.21 | -0.36% | 58.40 | 58.6221 | 57.13 | 1,562,427 |
| Nov 19 2024 | 58.29 | 0.14 | 0.24% | 57.70 | 59.15 | 57.60 | 2,761,861 |
| Nov 18 2024 | 58.15 | -0.50 | -0.85% | 58.65 | 58.8365 | 57.75 | 3,251,937 |
| Nov 15 2024 | 58.65 | -1.51 | -2.51% | 60.07 | 60.07 | 57.09 | 4,063,103 |
| Nov 14 2024 | 60.16 | -9.81 | -14.02% | 69.88 | 70.33 | 59.73 | 6,783,476 |
| Nov 13 2024 | 69.97 | -1.54 | -2.15% | 71.78 | 72.11 | 69.94 | 1,347,372 |
| Nov 12 2024 | 71.51 | -0.51 | -0.71% | 71.96 | 72.28 | 71.20 | 1,100,237 |
| Nov 11 2024 | 72.02 | 0.43 | 0.60% | 72.00 | 72.60 | 71.795 | 1,045,719 |
| Nov 08 2024 | 71.59 | 0.78 | 1.10% | 71.00 | 71.94 | 70.58 | 1,097,934 |
| Nov 07 2024 | 70.81 | 0.81 | 1.16% | 69.95 | 71.108 | 69.835 | 1,183,389 |
| Nov 06 2024 | 70.00 | 1.97 | 2.90% | 72.37 | 72.37 | 69.65 | 1,506,107 |
| Nov 05 2024 | 68.03 | 0.65 | 0.96% | 67.44 | 68.38 | 67.325 | 793,308 |
| Nov 04 2024 | 67.38 | 0.09 | 0.13% | 67.38 | 67.82 | 66.99 | 780,873 |
| Nov 01 2024 | 67.29 | 0.28 | 0.42% | 67.36 | 68.67 | 67.02 | 1,020,458 |
| Oct 31 2024 | 67.01 | -1.27 | -1.86% | 67.95 | 68.24 | 66.93 | 1,297,325 |
| Oct 30 2024 | 68.28 | 1.02 | 1.52% | 67.00 | 68.52 | 67.00 | 1,164,179 |
| Oct 29 2024 | 67.26 | 0.06 | 0.09% | 67.03 | 67.37 | 66.54 | 1,375,897 |
| Oct 28 2024 | 67.20 | 0.45 | 0.67% | 66.92 | 67.43 | 66.8904 | 1,123,899 |
| Oct 25 2024 | 66.75 | -0.30 | -0.45% | 67.53 | 67.53 | 66.445 | 897,728 |
| Oct 24 2024 | 67.05 | -0.20 | -0.30% | 67.40 | 67.555 | 66.52 | 1,319,770 |
| Oct 23 2024 | 67.25 | -3.15 | -4.47% | 67.42 | 71.18 | 66.37 | 2,818,279 |
| Oct 22 2024 | 70.40 | -0.68 | -0.96% | 71.08 | 71.38 | 70.37 | 1,967,505 |
| Oct 21 2024 | 71.08 | 0.57 | 0.81% | 70.51 | 71.11 | 70.37 | 953,010 |
| Oct 18 2024 | 70.51 | 1.08 | 1.56% | 69.64 | 70.56 | 69.405 | 1,171,072 |
| Oct 17 2024 | 69.43 | 0.78 | 1.14% | 68.75 | 69.57 | 68.48 | 831,495 |
| Oct 16 2024 | 68.65 | 0.78 | 1.15% | 67.99 | 69.12 | 67.60 | 1,035,749 |
| Oct 15 2024 | 67.87 | -1.60 | -2.30% | 69.48 | 69.77 | 67.85 | 1,041,465 |
| Oct 14 2024 | 69.47 | 0.38 | 0.55% | 69.31 | 69.59 | 69.14 | 629,799 |
| Oct 11 2024 | 69.09 | 1.34 | 1.98% | 67.81 | 69.16 | 67.81 | 796,422 |
| Oct 10 2024 | 67.75 | -0.51 | -0.75% | 68.11 | 68.11 | 67.44 | 917,120 |
| Oct 09 2024 | 68.26 | -0.07 | -0.10% | 68.18 | 69.15 | 67.995 | 763,520 |
| Oct 08 2024 | 68.33 | 0.07 | 0.10% | 68.56 | 68.65 | 67.90 | 744,070 |
| Oct 07 2024 | 68.26 | 0.01 | 0.01% | 67.97 | 68.86 | 67.64 | 869,144 |
| Oct 04 2024 | 68.25 | 1.89 | 2.85% | 67.00 | 68.30 | 67.00 | 980,110 |
| Oct 03 2024 | 66.36 | 0.35 | 0.53% | 65.98 | 66.43 | 65.765 | 806,247 |
| Oct 02 2024 | 66.01 | 0.26 | 0.40% | 65.71 | 66.57 | 65.38 | 1,044,664 |
| Oct 01 2024 | 65.75 | 0.62 | 0.95% | 65.13 | 65.89 | 64.45 | 753,295 |
| Sep 30 2024 | 65.13 | 0.95 | 1.48% | 64.38 | 65.33 | 64.10 | 1,088,134 |
| Sep 27 2024 | 64.18 | -0.48 | -0.74% | 64.96 | 65.05 | 63.89 | 944,320 |
| Sep 26 2024 | 64.66 | 0.21 | 0.33% | 64.79 | 65.05 | 64.49 | 825,376 |
| Sep 25 2024 | 64.45 | -0.23 | -0.36% | 64.83 | 65.02 | 64.11 | 766,977 |
| Sep 24 2024 | 64.68 | 0.31 | 0.48% | 64.44 | 64.98 | 64.44 | 926,023 |
| Sep 23 2024 | 64.37 | 0.79 | 1.24% | 63.72 | 64.40 | 63.43 | 1,018,441 |
| Sep 20 2024 | 63.58 | 0.02 | 0.03% | 63.56 | 64.00 | 62.84 | 1,638,711 |
| Sep 19 2024 | 63.56 | 1.40 | 2.25% | 63.09 | 63.57 | 62.5601 | 928,599 |
| Sep 18 2024 | 62.16 | 0.13 | 0.21% | 62.21 | 62.73 | 61.70 | 1,167,882 |
| Sep 17 2024 | 62.03 | 0.24 | 0.39% | 62.10 | 62.38 | 61.56 | 773,678 |
| Sep 16 2024 | 61.79 | -0.44 | -0.71% | 62.75 | 62.75 | 61.6551 | 897,300 |
