NYSE:KBR
KBR Inc Stock Price (Quote)
$66.51
+0.95 (+1.45%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.27 | $66.61 | Thursday, 2nd May 2024 KBR stock ended at $66.51. This is 1.45% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.74% from a day low at $65.47 to a day high of $66.61. |
| 90 days | $51.95 | $66.61 | |
| 52 weeks | $49.37 | $66.61 |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2023 | $60.61 | $60.78 | $60.37 | $60.61 | 539 125 |
| Aug 21, 2023 | $59.75 | $60.86 | $59.60 | $60.58 | 729 455 |
| Aug 18, 2023 | $58.88 | $59.80 | $58.96 | $59.61 | 482 347 |
| Aug 17, 2023 | $59.92 | $60.21 | $58.83 | $59.11 | 2 240 541 |
| Aug 16, 2023 | $60.47 | $60.63 | $59.73 | $59.85 | 488 717 |
| Aug 15, 2023 | $61.03 | $61.38 | $60.42 | $60.46 | 820 339 |
| Aug 14, 2023 | $60.98 | $61.72 | $60.65 | $61.54 | 994 284 |
| Aug 11, 2023 | $60.81 | $60.95 | $60.41 | $60.81 | 536 254 |
| Aug 10, 2023 | $61.09 | $61.43 | $60.57 | $60.76 | 681 276 |
| Aug 09, 2023 | $60.69 | $61.47 | $60.32 | $61.07 | 523 088 |
| Aug 08, 2023 | $61.65 | $61.73 | $60.84 | $60.86 | 1 044 437 |
| Aug 07, 2023 | $61.57 | $61.95 | $61.39 | $61.77 | 506 459 |
| Aug 04, 2023 | $61.32 | $62.14 | $61.07 | $61.48 | 1 832 446 |
| Aug 03, 2023 | $61.61 | $61.82 | $61.01 | $61.22 | 805 713 |
| Aug 02, 2023 | $61.79 | $61.95 | $61.27 | $61.68 | 792 773 |
| Aug 01, 2023 | $61.45 | $62.10 | $61.40 | $61.99 | 932 776 |
| Jul 31, 2023 | $62.43 | $62.62 | $60.98 | $61.49 | 1 433 043 |
| Jul 28, 2023 | $62.01 | $62.74 | $61.62 | $62.11 | 897 277 |
| Jul 27, 2023 | $62.61 | $63.29 | $60.81 | $61.71 | 1 828 946 |
| Jul 26, 2023 | $63.73 | $64.02 | $63.19 | $63.52 | 881 053 |
| Jul 25, 2023 | $63.03 | $63.96 | $62.72 | $63.86 | 988 881 |
| Jul 24, 2023 | $64.50 | $65.58 | $63.44 | $63.46 | 808 526 |
| Jul 21, 2023 | $64.60 | $64.80 | $63.61 | $63.61 | 759 551 |
| Jul 20, 2023 | $64.19 | $64.69 | $63.80 | $64.33 | 1 339 875 |
| Jul 19, 2023 | $65.35 | $65.57 | $62.82 | $63.81 | 2 016 492 |
