NYSE:KBR
KBR Inc Stock Price (Quote)
$62.67
+0.540 (+0.87%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.08 | $65.36 | Friday, 19th Apr 2024 KBR stock ended at $62.67. This is 0.87% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.93% from a day low at $62.30 to a day high of $62.89. |
| 90 days | $51.61 | $65.36 | |
| 52 weeks | $49.37 | $65.87 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $62.32 | $62.89 | $62.30 | $62.67 | 550 766 |
| 2024-04-18 | $62.43 | $62.88 | $62.08 | $62.13 | 849 599 |
| 2024-04-17 | $62.22 | $62.54 | $61.87 | $62.22 | 970 567 |
| 2024-04-16 | $61.67 | $62.21 | $61.27 | $61.98 | 1 181 203 |
| 2024-04-15 | $63.25 | $63.38 | $61.49 | $61.68 | 990 749 |
| 2024-04-12 | $63.68 | $63.87 | $62.52 | $62.74 | 935 666 |
| 2024-04-11 | $64.02 | $64.14 | $63.21 | $63.68 | 1 342 600 |
| 2024-04-10 | $63.36 | $64.14 | $63.02 | $63.92 | 1 141 714 |
| 2024-04-09 | $64.96 | $65.12 | $63.88 | $64.25 | 1 150 670 |
| 2024-04-08 | $65.17 | $65.36 | $64.32 | $64.34 | 1 066 699 |
| 2024-04-05 | $64.11 | $65.08 | $64.11 | $64.93 | 723 304 |
| 2024-04-04 | $64.67 | $65.26 | $63.82 | $64.32 | 1 554 457 |
| 2024-04-03 | $62.89 | $64.03 | $62.89 | $63.79 | 1 105 117 |
| 2024-04-02 | $63.18 | $63.43 | $62.87 | $63.03 | 917 860 |
| 2024-04-01 | $63.32 | $63.40 | $62.80 | $63.32 | 1 100 970 |
| 2024-03-28 | $63.55 | $64.30 | $63.21 | $63.66 | 1 629 886 |
| 2024-03-27 | $62.06 | $63.15 | $62.04 | $63.13 | 1 319 794 |
| 2024-03-26 | $61.29 | $61.66 | $61.11 | $61.43 | 657 505 |
| 2024-03-25 | $61.52 | $61.56 | $61.07 | $61.12 | 302 068 |
| 2024-03-22 | $61.92 | $61.92 | $61.13 | $61.41 | 789 497 |
| 2024-03-21 | $60.60 | $61.82 | $60.51 | $61.76 | 1 378 170 |
| 2024-03-20 | $60.60 | $60.75 | $60.08 | $60.38 | 732 194 |
| 2024-03-19 | $60.01 | $60.63 | $59.70 | $60.43 | 960 538 |
| 2024-03-18 | $60.30 | $60.86 | $59.92 | $60.01 | 1 145 815 |
| 2024-03-15 | $60.40 | $60.95 | $60.16 | $60.26 | 912 395 |
