KBR Inc (KBR) Historical Stock Data
58.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBR is down -0.61% a day on average. There have been 15 days where KBR Inc closed green and 15 days where KBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 69.95 | 70.81 | ↑$0.86 (1.23%) | 69.84 | 71.11 | 1.18M |
| 2024-11-06 | 71.72 | 70.00 | ↓$1.72 (-2.40%) | 69.65 | 71.72 | 1.52M |
| 2024-11-05 | 67.44 | 68.03 | ↑$0.59 (0.87%) | 67.33 | 68.38 | 793.31K |
| 2024-11-04 | 67.38 | 67.38 | ↑$0.00 (0.00%) | 66.99 | 67.82 | 780.87K |
| 2024-11-01 | 67.36 | 67.29 | ↓$0.07 (-0.10%) | 67.02 | 68.67 | 1.02M |
| 2024-10-31 | 67.95 | 67.01 | ↓$0.94 (-1.38%) | 66.93 | 68.24 | 1.30M |
| 2024-10-30 | 67.00 | 68.28 | ↑$1.28 (1.91%) | 67.00 | 68.52 | 1.16M |
| 2024-10-29 | 67.03 | 67.26 | ↑$0.23 (0.34%) | 66.54 | 67.37 | 1.38M |
| 2024-10-28 | 66.92 | 67.20 | ↑$0.28 (0.42%) | 66.89 | 67.43 | 1.12M |
| 2024-10-25 | 67.53 | 66.75 | ↓$0.78 (-1.16%) | 66.45 | 67.53 | 898.26K |
| 2024-10-24 | 67.20 | 67.05 | ↓$0.15 (-0.22%) | 66.52 | 67.56 | 1.32M |
| 2024-10-23 | 68.29 | 67.25 | ↓$1.04 (-1.52%) | 66.37 | 71.18 | 2.82M |
| 2024-10-22 | 71.08 | 70.40 | ↓$0.68 (-0.96%) | 70.37 | 71.38 | 1.97M |
| 2024-10-21 | 70.51 | 71.08 | ↑$0.57 (0.81%) | 70.37 | 71.11 | 0.95M |
| 2024-10-18 | 69.50 | 70.51 | ↑$1.01 (1.45%) | 69.41 | 70.56 | 1.17M |
| 2024-10-17 | 68.75 | 69.43 | ↑$0.68 (0.99%) | 68.48 | 69.57 | 831.50K |
| 2024-10-16 | 67.99 | 68.65 | ↑$0.66 (0.97%) | 67.60 | 69.12 | 1.04M |
| 2024-10-15 | 69.48 | 67.87 | ↓$1.61 (-2.32%) | 67.85 | 69.77 | 1.04M |
| 2024-10-14 | 69.31 | 69.47 | ↑$0.16 (0.23%) | 69.18 | 69.59 | 629.80K |
| 2024-10-11 | 67.81 | 69.09 | ↑$1.28 (1.89%) | 67.81 | 69.16 | 796.42K |
| 2024-10-10 | 68.11 | 67.75 | ↓$0.36 (-0.53%) | 67.44 | 68.11 | 0.92M |
Create an account or log in to view more rows.
$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
$KBR Now I'm worried....