KBR Inc (NY: KBR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 63.11 | 63.48 | 62.51 | 63.32 | 613,360 | -0.48(-0.75%) |
| Jun 13, 2024 | 64.35 | 64.59 | 63.28 | 63.80 | 698,387 | -0.59(-0.92%) |
| Jun 12, 2024 | 64.21 | 64.84 | 63.85 | 64.39 | 814,782 | +0.59(+0.92%) |
| Jun 11, 2024 | 63.77 | 63.88 | 63.03 | 63.80 | 675,465 | -0.16(-0.25%) |
| Jun 10, 2024 | 62.43 | 64.03 | 62.42 | 63.96 | 949,918 | +0.88(+1.40%) |
| Jun 07, 2024 | 62.72 | 63.57 | 62.72 | 63.08 | 688,195 | +0.10(+0.16%) |
| Jun 06, 2024 | 63.23 | 63.70 | 62.77 | 62.98 | 735,766 | -0.24(-0.38%) |
| Jun 05, 2024 | 62.48 | 63.35 | 62.13 | 63.22 | 1,187,195 | +0.74(+1.18%) |
| Jun 04, 2024 | 64.49 | 64.50 | 62.41 | 62.48 | 1,474,411 | -2.06(-3.19%) |
| Jun 03, 2024 | 65.71 | 65.88 | 64.27 | 64.54 | 1,010,076 | -1.12(-1.71%) |
| May 31, 2024 | 65.14 | 65.76 | 64.49 | 65.66 | 1,188,330 | +0.81(+1.25%) |
| May 30, 2024 | 64.30 | 65.10 | 64.30 | 64.85 | 1,064,443 | +0.39(+0.61%) |
| May 29, 2024 | 65.18 | 65.33 | 64.45 | 64.46 | 1,044,666 | -1.31(-1.99%) |
| May 28, 2024 | 66.39 | 66.75 | 65.48 | 65.77 | 679,341 | -0.60(-0.90%) |
| May 24, 2024 | 66.37 | 66.42 | 65.95 | 66.37 | 459,031 | +0.42(+0.64%) |
| May 23, 2024 | 66.20 | 66.57 | 65.85 | 65.95 | 845,716 | -0.12(-0.18%) |
| May 22, 2024 | 66.44 | 66.60 | 65.96 | 66.07 | 898,182 | -0.51(-0.77%) |
| May 21, 2024 | 65.95 | 66.58 | 65.88 | 66.58 | 719,835 | +0.47(+0.71%) |
| May 20, 2024 | 65.76 | 66.42 | 65.59 | 66.11 | 784,167 | +0.47(+0.72%) |
| May 17, 2024 | 65.96 | 65.96 | 65.40 | 65.64 | 673,427 | -0.22(-0.33%) |
| May 16, 2024 | 65.85 | 66.03 | 65.51 | 65.86 | 1,141,387 | -0.07(-0.11%) |
| May 15, 2024 | 66.20 | 66.41 | 65.72 | 65.93 | 1,023,231 | -0.04(-0.06%) |
| May 14, 2024 | 66.61 | 66.64 | 65.89 | 65.97 | 1,139,242 | -0.23(-0.35%) |
| May 13, 2024 | 66.64 | 66.76 | 65.89 | 66.20 | 983,611 | -0.30(-0.45%) |
| May 10, 2024 | 66.98 | 66.98 | 66.31 | 66.50 | 834,576 | -0.04(-0.06%) |
| May 09, 2024 | 66.80 | 67.33 | 66.49 | 66.54 | 1,290,821 | +0.05(+0.08%) |
| May 08, 2024 | 67.23 | 67.23 | 65.15 | 66.49 | 1,696,004 | -0.82(-1.22%) |
| May 07, 2024 | 68.03 | 68.19 | 67.31 | 67.31 | 1,376,129 | -0.69(-1.01%) |
| May 06, 2024 | 67.20 | 68.68 | 67.20 | 68.00 | 1,075,722 | +1.21(+1.81%) |
| May 03, 2024 | 66.76 | 66.98 | 65.86 | 66.79 | 1,211,186 | +0.28(+0.42%) |
| May 02, 2024 | 65.89 | 66.61 | 65.47 | 66.51 | 1,348,391 | +0.95(+1.45%) |
| May 01, 2024 | 65.51 | 65.96 | 64.78 | 65.56 | 2,040,972 | +0.62(+0.95%) |
| Apr 30, 2024 | 66.02 | 66.60 | 64.54 | 64.94 | 1,909,018 | -1.06(-1.61%) |
| Apr 29, 2024 | 65.32 | 66.20 | 65.32 | 66.00 | 1,957,167 | +0.70(+1.07%) |
| Apr 26, 2024 | 65.03 | 65.85 | 65.03 | 65.30 | 1,347,866 | +0.06(+0.09%) |
| Apr 25, 2024 | 64.16 | 65.34 | 64.09 | 65.24 | 1,081,088 | +0.86(+1.34%) |
| Apr 24, 2024 | 64.05 | 64.44 | 63.73 | 64.38 | 1,110,609 | +0.18(+0.28%) |
| Apr 23, 2024 | 65.62 | 65.62 | 63.54 | 64.20 | 1,447,218 | +1.08(+1.71%) |
| Apr 22, 2024 | 63.01 | 63.37 | 62.60 | 63.12 | 967,062 | +0.45(+0.72%) |
| Apr 19, 2024 | 62.32 | 62.89 | 62.28 | 62.67 | 695,101 | +0.54(+0.87%) |
| Apr 18, 2024 | 62.43 | 62.88 | 62.08 | 62.13 | 980,203 | -0.09(-0.14%) |
| Apr 17, 2024 | 62.22 | 62.54 | 61.87 | 62.22 | 1,008,699 | +0.24(+0.39%) |
| Apr 16, 2024 | 61.67 | 62.21 | 61.27 | 61.98 | 1,255,916 | +0.30(+0.49%) |
| Apr 15, 2024 | 63.25 | 63.38 | 61.49 | 61.68 | 1,150,184 | -1.06(-1.69%) |
| Apr 12, 2024 | 63.68 | 63.87 | 62.51 | 62.74 | 941,691 | -0.94(-1.48%) |
| Apr 11, 2024 | 64.02 | 64.14 | 63.20 | 63.68 | 1,370,700 | -0.24(-0.38%) |
| Apr 10, 2024 | 63.36 | 64.14 | 63.02 | 63.92 | 1,185,262 | -0.33(-0.51%) |
| Apr 09, 2024 | 64.96 | 65.12 | 63.87 | 64.25 | 1,296,849 | -0.09(-0.14%) |
| Apr 08, 2024 | 65.17 | 65.36 | 64.32 | 64.34 | 1,084,669 | -0.59(-0.91%) |
| Apr 05, 2024 | 64.11 | 65.08 | 64.11 | 64.93 | 880,765 | +0.61(+0.95%) |
| Apr 04, 2024 | 64.67 | 65.26 | 63.82 | 64.32 | 1,567,402 | +0.53(+0.83%) |
| Apr 03, 2024 | 62.89 | 64.03 | 62.89 | 63.79 | 1,105,249 | +0.76(+1.21%) |
| Apr 02, 2024 | 63.18 | 63.43 | 62.87 | 63.03 | 917,879 | -0.29(-0.46%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stores are more subdued in observing Pride Month. Some LGBTQ+ people see a silver lining in that
- Chinese premier promises more pandas and urges Australia to put aside differences
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- Toyota shareholders demand vote against chairman Toyoda as automaker embroiled in testing scandal
- Texan whose husband died by hot tub electrocution at Mexican beach resort files wrongful death suit
- Divers find remains of Finnish WWII plane that was shot down by Moscow with a US diplomat aboard
- Haitian leaders oust police chief and appoint a new one as gang violence claims officers' lives
- Derek Jeter's New York castle might finally have a buyer
- Italian Premier Meloni describes Putin's cease-fire offer for Ukraine as 'propaganda'
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
Most Read
- Guest workers torn between holding family together and making a living • Business
- The new answer for empty Twin Cities stores? Asian grocers and market destinations • Business
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.