KBR Inc (KBR) Historical Stock Data
56.99 ↓0.37 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBR is down -0.83% a day on average. There have been 12 days where KBR Inc closed green and 18 days where KBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.67 | 56.99 | ↑$0.32 (0.56%) | 56.57 | 57.96 | 3.58M |
| 2024-12-19 | 57.54 | 57.36 | ↓$0.18 (-0.31%) | 56.92 | 59.77 | 5.19M |
| 2024-12-18 | 57.19 | 55.19 | ↓$2.00 (-3.50%) | 55.12 | 57.48 | 1.54M |
| 2024-12-17 | 58.20 | 56.82 | ↓$1.38 (-2.37%) | 56.66 | 58.80 | 1.40M |
| 2024-12-16 | 58.20 | 58.60 | ↑$0.40 (0.69%) | 58.14 | 59.44 | 1.70M |
| 2024-12-13 | 58.22 | 58.47 | ↑$0.25 (0.43%) | 58.12 | 59.07 | 0.93M |
| 2024-12-12 | 59.20 | 58.70 | ↓$0.50 (-0.84%) | 58.35 | 59.20 | 1.33M |
| 2024-12-11 | 59.81 | 59.32 | ↓$0.49 (-0.82%) | 59.12 | 60.11 | 2.07M |
| 2024-12-10 | 58.87 | 59.25 | ↑$0.38 (0.65%) | 58.03 | 59.44 | 2.14M |
| 2024-12-09 | 59.58 | 59.02 | ↓$0.56 (-0.94%) | 58.90 | 59.58 | 1.01M |
| 2024-12-06 | 60.61 | 59.40 | ↓$1.21 (-2.00%) | 58.89 | 60.74 | 1.51M |
| 2024-12-05 | 61.18 | 60.40 | ↓$0.78 (-1.27%) | 60.00 | 61.20 | 1.20M |
| 2024-12-04 | 60.90 | 61.15 | ↑$0.25 (0.41%) | 60.65 | 61.49 | 645.87K |
| 2024-12-03 | 60.96 | 60.86 | ↓$0.10 (-0.16%) | 60.51 | 61.27 | 1.15M |
| 2024-12-02 | 61.00 | 61.07 | ↑$0.07 (0.11%) | 60.63 | 61.41 | 1.07M |
| 2024-11-29 | 61.19 | 60.83 | ↓$0.36 (-0.59%) | 60.78 | 61.58 | 869.38K |
| 2024-11-27 | 61.68 | 61.18 | ↓$0.50 (-0.81%) | 60.71 | 62.14 | 855.18K |
| 2024-11-26 | 61.46 | 61.59 | ↑$0.13 (0.21%) | 60.65 | 61.85 | 1.14M |
| 2024-11-25 | 61.68 | 61.43 | ↓$0.25 (-0.41%) | 60.54 | 61.97 | 1.88M |
| 2024-11-22 | 60.83 | 61.76 | ↑$0.93 (1.53%) | 60.49 | 62.01 | 2.42M |
| 2024-11-21 | 58.32 | 60.23 | ↑$1.91 (3.28%) | 57.79 | 60.60 | 3.81M |
| 2024-11-20 | 58.40 | 58.08 | ↓$0.32 (-0.55%) | 57.13 | 58.62 | 1.56M |
| 2024-11-19 | 57.75 | 58.29 | ↑$0.54 (0.94%) | 57.60 | 59.15 | 2.76M |
| 2024-11-18 | 58.65 | 58.15 | ↓$0.50 (-0.85%) | 57.75 | 58.84 | 3.25M |
| 2024-11-15 | 59.86 | 58.65 | ↓$1.21 (-2.02%) | 57.09 | 59.96 | 4.06M |
| 2024-11-14 | 69.88 | 60.16 | ↓$9.72 (-13.91%) | 59.73 | 70.03 | 6.78M |
| 2024-11-13 | 71.78 | 69.97 | ↓$1.81 (-2.52%) | 69.94 | 72.11 | 1.35M |
| 2024-11-12 | 71.96 | 71.51 | ↓$0.45 (-0.63%) | 71.20 | 72.28 | 1.10M |
| 2024-11-11 | 72.00 | 72.02 | ↑$0.02 (0.03%) | 71.80 | 72.60 | 1.05M |
| 2024-11-08 | 71.00 | 71.59 | ↑$0.59 (0.83%) | 70.58 | 71.94 | 1.10M |
Create an account or log in to view more rows.
$KBR ready to explode
$KBR this is going to skyrocket tmr!!!
$KBR choo choo
$KBR buying time
added
$KBR I can wait.
$KBR Buy the dip.
$KBR my hands are made out of diamonds
$KBR how low can she go
$KBR I gave in! Bought more 100 shares
$KBR rubbish