KBR Inc (KBR) Historical Stock Data
65.24 ↑0.86 (1.34%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KBR is down -0.03% a day on average. There have been 16 days where KBR Inc closed green and 14 days where KBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 64.16 | 65.24 | ↑$1.08 (1.68%) | 64.09 | 65.34 | 1.08M |
| 2024-04-24 | 64.05 | 64.38 | ↑$0.33 (0.52%) | 63.73 | 64.44 | 1.11M |
| 2024-04-23 | 65.62 | 64.20 | ↓$1.42 (-2.16%) | 63.54 | 65.62 | 1.45M |
| 2024-04-22 | 63.01 | 63.12 | ↑$0.11 (0.17%) | 62.60 | 63.37 | 0.97M |
| 2024-04-19 | 62.32 | 62.67 | ↑$0.35 (0.56%) | 62.28 | 62.89 | 695.10K |
| 2024-04-18 | 62.43 | 62.13 | ↓$0.30 (-0.48%) | 62.08 | 62.88 | 0.98M |
| 2024-04-17 | 62.22 | 62.22 | ↑$0.00 (0.00%) | 61.87 | 62.54 | 1.01M |
| 2024-04-16 | 61.67 | 61.98 | ↑$0.31 (0.50%) | 61.27 | 62.21 | 1.26M |
| 2024-04-15 | 63.25 | 61.68 | ↓$1.57 (-2.48%) | 61.49 | 63.38 | 1.15M |
| 2024-04-12 | 63.68 | 62.74 | ↓$0.94 (-1.48%) | 62.51 | 63.87 | 0.94M |
| 2024-04-11 | 64.02 | 63.68 | ↓$0.34 (-0.53%) | 63.20 | 64.14 | 1.37M |
| 2024-04-10 | 63.36 | 63.92 | ↑$0.56 (0.88%) | 63.02 | 64.14 | 1.19M |
| 2024-04-09 | 64.96 | 64.25 | ↓$0.71 (-1.09%) | 63.87 | 65.12 | 1.30M |
| 2024-04-08 | 65.17 | 64.34 | ↓$0.83 (-1.27%) | 64.32 | 65.36 | 1.08M |
| 2024-04-05 | 64.11 | 64.93 | ↑$0.82 (1.28%) | 64.11 | 65.08 | 880.75K |
| 2024-04-04 | 64.67 | 64.32 | ↓$0.35 (-0.54%) | 63.82 | 65.26 | 1.57M |
| 2024-04-03 | 62.89 | 63.79 | ↑$0.90 (1.43%) | 62.89 | 64.03 | 1.11M |
| 2024-04-02 | 63.18 | 63.03 | ↓$0.15 (-0.24%) | 62.87 | 63.43 | 0.92M |
| 2024-04-01 | 63.32 | 63.32 | ↑$0.00 (0.00%) | 62.80 | 63.40 | 1.16M |
| 2024-03-29 | 63.55 | 63.66 | ↑$0.11 (0.17%) | 63.21 | 64.30 | 1.77M |
| 2024-03-28 | 63.55 | 63.66 | ↑$0.11 (0.17%) | 63.21 | 64.30 | 1.77M |
| 2024-03-27 | 62.06 | 63.13 | ↑$1.07 (1.72%) | 62.04 | 63.15 | 1.34M |
| 2024-03-26 | 61.29 | 61.43 | ↑$0.14 (0.23%) | 61.11 | 61.66 | 679.63K |
| 2024-03-25 | 61.52 | 61.12 | ↓$0.40 (-0.65%) | 61.07 | 61.56 | 438.75K |
| 2024-03-22 | 61.92 | 61.41 | ↓$0.51 (-0.82%) | 61.13 | 61.92 | 848.27K |
| 2024-03-21 | 60.60 | 61.76 | ↑$1.16 (1.91%) | 60.51 | 61.82 | 1.41M |
| 2024-03-20 | 60.60 | 60.38 | ↓$0.22 (-0.36%) | 60.08 | 60.75 | 749.18K |
| 2024-03-19 | 60.01 | 60.43 | ↑$0.42 (0.70%) | 59.70 | 60.63 | 1.06M |
| 2024-03-18 | 60.30 | 60.01 | ↓$0.29 (-0.48%) | 59.92 | 60.86 | 1.16M |
| 2024-03-15 | 60.40 | 60.26 | ↓$0.14 (-0.23%) | 60.16 | 60.95 | 1.86M |
Create an account or log in to view more rows.
$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....
$KBR Momentum is building...
$KBR lets see if it can hold the line
$KBR let’s gooooo
$KBR Of course
$KBR I mean ... head and shoulders .....