KBR, Inc. (KBR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

66.51

+0.95

(+1.45%)

At close: 04:00PM EDT

67.21

+0.70

(+1.05%)

After hours:

06:15PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	65.89	66.61	65.47	66.51	66.51	1,348,400
01 May 2024	65.51	65.96	64.78	65.56	65.56	2,041,000
30 Apr 2024	66.02	66.60	64.54	64.94	64.94	1,908,900
29 Apr 2024	65.32	66.20	65.32	66.00	66.00	1,807,100
26 Apr 2024	65.03	65.85	65.03	65.30	65.30	1,347,900
25 Apr 2024	64.16	65.34	64.09	65.24	65.24	1,081,100
24 Apr 2024	64.05	64.44	63.73	64.38	64.38	1,110,600
23 Apr 2024	65.62	65.62	63.54	64.20	64.20	1,447,200
22 Apr 2024	63.01	63.37	62.60	63.12	63.12	967,100
19 Apr 2024	62.32	62.89	62.28	62.67	62.67	689,100
18 Apr 2024	62.43	62.88	62.08	62.13	62.13	980,200
17 Apr 2024	62.22	62.54	61.87	62.22	62.22	1,008,700
16 Apr 2024	61.67	62.21	61.27	61.98	61.98	1,255,900
15 Apr 2024	63.25	63.38	61.49	61.68	61.68	1,150,200
12 Apr 2024	63.68	63.87	62.51	62.74	62.74	941,700
11 Apr 2024	64.02	64.14	63.20	63.68	63.68	1,370,700
10 Apr 2024	63.36	64.14	63.02	63.92	63.92	1,185,300
09 Apr 2024	64.96	65.12	63.87	64.25	64.25	1,296,800
08 Apr 2024	65.17	65.36	64.32	64.34	64.34	1,084,700
05 Apr 2024	64.11	65.08	64.11	64.93	64.93	880,700
04 Apr 2024	64.67	65.26	63.82	64.32	64.32	1,567,400
03 Apr 2024	62.89	64.03	62.89	63.79	63.79	1,105,200
02 Apr 2024	63.18	63.43	62.87	63.03	63.03	917,900
01 Apr 2024	63.32	63.40	62.80	63.32	63.32	1,155,200
28 Mar 2024	63.55	64.30	63.21	63.66	63.66	1,767,100
27 Mar 2024	62.06	63.15	62.04	63.13	63.13	1,339,700
26 Mar 2024	61.29	61.66	61.11	61.43	61.43	679,600
25 Mar 2024	61.52	61.56	61.07	61.12	61.12	438,800
22 Mar 2024	61.92	61.92	61.13	61.41	61.41	848,300
21 Mar 2024	60.60	61.82	60.51	61.76	61.76	1,412,000
20 Mar 2024	60.60	60.75	60.08	60.38	60.38	749,200
19 Mar 2024	60.01	60.63	59.70	60.43	60.43	1,055,300
18 Mar 2024	60.30	60.86	59.92	60.01	60.01	1,157,600
15 Mar 2024	60.40	60.95	60.16	60.26	60.26	1,861,200
14 Mar 2024	61.21	61.63	60.37	60.62	60.62	922,500
14 Mar 2024	0.15 Dividend
13 Mar 2024	61.14	61.63	61.10	61.29	61.14	1,229,800
12 Mar 2024	61.17	61.29	60.54	60.94	60.79	1,212,700
11 Mar 2024	61.38	61.81	60.77	61.13	60.98	808,400
08 Mar 2024	62.30	62.92	61.53	61.66	61.51	1,192,500
07 Mar 2024	61.96	62.39	61.73	62.13	61.98	1,662,100
06 Mar 2024	62.06	62.62	61.51	61.72	61.57	1,715,200
05 Mar 2024	60.85	61.98	60.85	61.72	61.57	1,842,400
04 Mar 2024	60.08	60.95	59.83	60.77	60.62	1,080,500
01 Mar 2024	59.89	60.18	59.65	59.91	59.76	1,613,900
29 Feb 2024	59.94	60.28	59.43	60.03	59.88	1,813,700
28 Feb 2024	59.46	60.05	59.41	59.81	59.66	925,000
27 Feb 2024	59.43	59.76	59.28	59.42	59.27	1,012,200
26 Feb 2024	59.76	59.87	59.35	59.49	59.34	1,406,200
23 Feb 2024	59.31	59.68	59.26	59.53	59.38	1,087,400
22 Feb 2024	59.15	59.68	58.51	59.28	59.13	2,108,600
21 Feb 2024	58.00	59.31	57.95	58.84	58.70	3,795,700
20 Feb 2024	53.95	58.39	53.07	57.45	57.31	4,451,300
16 Feb 2024	55.13	55.81	54.88	55.29	55.15	2,012,700
15 Feb 2024	54.15	55.37	54.01	55.17	55.03	1,945,900
14 Feb 2024	53.59	54.15	53.49	53.98	53.85	1,384,800
13 Feb 2024	53.82	53.99	52.93	53.05	52.92	1,194,500
12 Feb 2024	54.04	54.40	53.94	53.98	53.85	1,743,900
09 Feb 2024	53.85	54.23	53.79	53.96	53.83	1,062,100
08 Feb 2024	53.29	54.05	53.26	53.65	53.52	818,100
07 Feb 2024	53.00	53.46	52.83	53.35	53.22	821,000
06 Feb 2024	52.60	53.08	52.57	52.89	52.76	993,900
05 Feb 2024	52.76	52.79	51.95	52.51	52.38	1,003,600
02 Feb 2024	52.78	53.31	52.52	52.99	52.86	1,240,900
01 Feb 2024	52.14	53.11	52.07	53.08	52.95	929,900
31 Jan 2024	53.60	53.60	52.00	52.11	51.98	1,453,600
30 Jan 2024	53.20	53.60	52.97	53.45	53.32	1,399,000
29 Jan 2024	52.33	53.18	52.12	53.18	53.05	1,764,400
26 Jan 2024	52.94	53.07	52.19	52.53	52.40	2,106,100
25 Jan 2024	52.74	53.06	51.60	52.55	52.42	1,755,600
24 Jan 2024	54.12	54.40	52.65	52.66	52.53	1,351,900
23 Jan 2024	54.19	54.39	53.39	53.76	53.63	904,700
22 Jan 2024	53.52	54.19	53.26	53.97	53.84	884,300
19 Jan 2024	53.71	53.71	53.11	53.43	53.30	535,500
18 Jan 2024	53.60	53.60	52.86	53.56	53.43	941,700
17 Jan 2024	53.47	54.20	53.25	53.34	53.21	595,800
16 Jan 2024	54.57	54.57	53.81	54.01	53.88	1,215,100
12 Jan 2024	54.70	54.83	54.16	54.71	54.58	774,000
11 Jan 2024	54.69	54.86	54.14	54.45	54.32	1,052,900
10 Jan 2024	53.95	54.86	53.95	54.60	54.47	1,477,800
09 Jan 2024	54.03	54.21	53.33	53.86	53.73	826,100
08 Jan 2024	53.77	54.26	52.34	54.21	54.08	2,323,300
05 Jan 2024	54.00	54.49	53.94	54.12	53.99	1,199,600
04 Jan 2024	55.12	55.23	54.00	54.06	53.93	1,268,400
03 Jan 2024	55.67	55.80	54.93	54.95	54.82	1,182,700
02 Jan 2024	55.30	56.20	55.19	55.90	55.76	1,294,500
29 Dec 2023	55.06	55.68	55.06	55.41	55.27	1,306,000
28 Dec 2023	54.57	55.28	54.50	55.10	54.97	1,146,500
27 Dec 2023	54.68	54.75	54.38	54.54	54.41	1,209,600
26 Dec 2023	54.31	54.86	54.28	54.67	54.54	825,200
22 Dec 2023	54.29	54.65	54.20	54.45	54.32	1,246,800
21 Dec 2023	53.88	54.29	53.47	54.11	53.98	1,324,000
20 Dec 2023	54.06	54.44	53.53	53.53	53.40	1,428,000
19 Dec 2023	53.99	54.28	53.71	54.15	54.02	1,495,400
18 Dec 2023	53.57	54.55	53.50	53.97	53.84	1,606,200
15 Dec 2023	53.79	53.95	53.24	53.30	53.17	2,330,800
14 Dec 2023	54.16	54.56	53.20	53.90	53.77	1,765,100
14 Dec 2023	0.135 Dividend
13 Dec 2023	53.44	54.36	53.44	54.14	53.87	1,303,400
12 Dec 2023	52.28	53.55	52.28	53.40	53.14	1,714,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6575+0.0003(+0.05%)

OIL79.14+0.19(+0.24%)

GOLD2,311.00+1.40(+0.06%)

Bitcoin AUD90,425.21+2,673.62(+3.05%)

KBR, Inc. (KBR)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6575
+0.0003(+0.05%)

OIL
79.14
+0.19(+0.24%)

GOLD
2,311.00
+1.40(+0.06%)

Bitcoin AUD
90,425.21
+2,673.62(+3.05%)