Historical Stock Prices

KBR 
$19.3
*  
0.06
0.31%
Get KBR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading KBR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 19.32 19.53 19.206 19.3 769,365
07/01/2015 19.53 19.65 19.01 19.24 1,379,960
06/30/2015 19.43 19.53 19.215 19.48 1,604,281
06/29/2015 19.56 19.84 19.25 19.27 1,411,679
06/26/2015 19.96 20.16 19.7 19.81 2,462,166
06/25/2015 20.36 20.4 19.95 19.99 1,893,836
06/24/2015 20.54 20.77 20.33 20.35 2,090,405
06/23/2015 20.5 20.69 20.45 20.6 1,841,157
06/22/2015 20.62 20.6799 20.4 20.48 2,331,002
06/19/2015 19.85 20.71 19.81 20.48 3,192,075
06/18/2015 19.93 19.97 19.67 19.77 2,211,581
06/17/2015 19.89 20.04 19.65 19.86 1,632,699
06/16/2015 19.71 19.95 19.62 19.77 1,519,783
06/15/2015 19.67 19.76 19.17 19.72 2,079,006
06/12/2015 19.88 19.89 19.69 19.88 2,217,729
06/11/2015 20.33 20.38 19.89 19.92 3,317,948
06/10/2015 20.42 20.49 20.28 20.35 1,888,597
06/09/2015 20.12 20.4 20.05 20.17 1,913,287
06/08/2015 20.3 20.41 19.96 20.03 2,530,340
06/05/2015 19.54 20.38 19.51 20.06 2,913,147
06/04/2015 19.19 19.91 19.0801 19.59 3,277,953
06/03/2015 19.52 19.84 19.3 19.36 1,918,399
06/02/2015 19.26 19.63 19.22 19.48 1,622,480
06/01/2015 19.15 19.405 18.86 19.23 2,889,003
05/29/2015 18.76 19.35 18.51 19.15 3,279,418
05/28/2015 18.7 18.785 18.49 18.67 2,099,553
05/27/2015 18.18 18.785 18.015 18.74 2,612,619
05/26/2015 18.13 18.35 18.03 18.15 1,456,462
05/22/2015 18.42 18.51 18.13 18.3 904,067
05/21/2015 18.74 18.84 18.38 18.54 1,459,221
05/20/2015 18.24 18.74 18.1 18.71 2,749,693
05/19/2015 18.29 18.43 17.87 18.17 1,323,569
05/18/2015 18.07 18.445 18.01 18.41 1,261,164
05/15/2015 18.24 18.33 18.03 18.18 1,671,256
05/14/2015 18.39 18.61 18.16 18.3 1,472,662
05/13/2015 18.11 18.37 18 18.29 1,893,316
05/12/2015 18.16 18.23 17.96 18.11 1,408,223
05/11/2015 18.12 18.33 17.92 18.22 1,262,763
05/08/2015 18.02 18.44 17.86 18.18 2,097,440
05/07/2015 18 18.44 17.96 18 3,137,770
05/06/2015 17.93 18.17 17.76 18.11 2,909,294
05/05/2015 17.8 18 17.695 17.8 3,763,866
05/04/2015 17.44 18 17.42 17.76 2,948,635
05/01/2015 17.43 17.52 17.1044 17.38 1,823,726
04/30/2015 17.14 18.14 17.12 17.47 7,343,676
04/29/2015 16.87 17.18 16.43 17.06 4,425,789
04/28/2015 15.67 15.95 15.6 15.87 2,120,233
04/27/2015 15.92 16.01 15.63 15.74 2,004,298
04/24/2015 16.01 16.12 15.78 15.85 2,159,260
04/23/2015 15.8 16.145 15.76 16.08 1,710,143
04/22/2015 15.62 15.81 15.4 15.81 1,877,147
04/21/2015 15.62 15.75 15.27 15.62 3,254,802
04/20/2015 15.49 15.62 15.3 15.6 1,725,858
04/17/2015 15.26 15.455 15.07 15.44 1,902,736
04/16/2015 15.59 15.67 15.33 15.41 1,934,623
04/15/2015 15.33 15.74 15.19 15.64 1,674,569
04/14/2015 15.08 15.27 15.08 15.23 1,613,662
04/13/2015 14.94 15.13 14.66 15.03 1,673,377
04/10/2015 15.18 15.33 15.13 15.26 1,489,951
04/09/2015 14.81 15.15 14.81 15.11 1,387,052
04/08/2015 14.67 14.94 14.62 14.81 1,392,467
04/07/2015 14.95 15 14.6 14.61 1,356,537
04/06/2015 14.63 15.06 14.57 14.99 2,487,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?