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 |
| Jul 18, 2023 | $65.16 | $65.87 | $64.87 | $65.40 | 756 274 |
| Jul 17, 2023 | $64.25 | $65.38 | $64.14 | $65.21 | 716 322 |
| Jul 14, 2023 | $64.67 | $64.67 | $63.81 | $64.18 | 771 475 |
| Jul 13, 2023 | $64.84 | $65.04 | $64.55 | $64.77 | 408 155 |
| Jul 12, 2023 | $65.62 | $65.78 | $64.52 | $64.55 | 856 466 |
| Jul 11, 2023 | $63.97 | $64.96 | $63.80 | $64.94 | 1 510 006 |
| Jul 10, 2023 | $63.86 | $64.60 | $63.73 | $63.83 | 1 103 257 |
| Jul 07, 2023 | $63.59 | $64.79 | $63.82 | $64.03 | 839 045 |
| Jul 06, 2023 | $63.92 | $64.24 | $63.38 | $63.82 | 1 773 852 |
| Jul 05, 2023 | $65.18 | $65.37 | $64.32 | $64.44 | 705 347 |
| Jul 03, 2023 | $64.90 | $65.76 | $64.72 | $65.68 | 468 145 |
| Jun 30, 2023 | $64.66 | $65.43 | $64.66 | $65.06 | 950 898 |
| Jun 29, 2023 | $63.40 | $64.29 | $63.30 | $64.27 | 979 236 |
| Jun 28, 2023 | $64.34 | $64.34 | $63.32 | $63.40 | 822 133 |
| Jun 27, 2023 | $63.20 | $64.34 | $63.23 | $64.21 | 1 657 303 |
| Jun 26, 2023 | $62.57 | $63.55 | $62.25 | $63.18 | 792 977 |
| Jun 23, 2023 | $64.00 | $64.17 | $62.54 | $62.62 | 1 496 706 |
| Jun 22, 2023 | $65.20 | $65.21 | $64.40 | $64.46 | 797 965 |
| Jun 21, 2023 | $64.74 | $65.33 | $64.42 | $65.29 | 1 547 115 |
| Jun 20, 2023 | $65.32 | $65.60 | $64.72 | $64.90 | 1 405 921 |
| Jun 16, 2023 | $65.20 | $65.62 | $65.01 | $65.57 | 1 618 601 |
| Jun 15, 2023 | $64.81 | $64.98 | $64.31 | $64.88 | 1 284 094 |
| Jun 14, 2023 | $64.66 | $65.23 | $64.45 | $64.73 | 2 596 521 |
| Jun 13, 2023 | $63.98 | $65.17 | $63.98 | $64.81 | 1 732 676 |
| Jun 12, 2023 | $63.69 | $64.24 | $63.37 | $63.98 | 1 190 140 |
