KBR, Inc. Historical Stock Prices

KBR 
$19.41
*  
0.31
1.62%
Get KBR Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading KBR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    KBR After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.185  19.56  19.071  19.41 6,071,456
11/24/2014 19.73 19.73 19.075 19.1 2,223,915
11/21/2014 20.13 20.48 19.75 19.76 1,788,315
11/20/2014 18.54 19.895 18.5 19.86 2,265,243
11/19/2014 18.86 18.9 18.515 18.62 1,243,838
11/18/2014 18.65 19.09 18.6 18.91 1,119,955
11/17/2014 18.78 18.87 18.53 18.6 1,205,232
11/14/2014 18.74 18.97 18.67 18.85 1,278,198
11/13/2014 19.14 19.25 18.59 18.73 1,560,631
11/12/2014 19.04 19.22 18.99 19.09 1,965,545
11/11/2014 19.05 19.18 18.76 19.1 1,561,930
11/10/2014 19.26 19.52 19.04 19.09 1,896,561
11/07/2014 19.21 19.43 19 19.28 1,977,634
11/06/2014 18.66 19.13 18.59 19.13 1,682,280
11/05/2014 18.55 18.82 18.31 18.59 2,441,688
11/04/2014 18.76 19.1525 18.5 18.6 2,895,666
11/03/2014 19.05 19.24 18.92 19.03 1,431,975
10/31/2014 19.1 19.23 18.74 19.08 1,710,962
10/30/2014 18.67 19 18.5 18.86 1,091,661
10/29/2014 19.33 19.45 18.59 18.8 1,204,289
10/28/2014 18.73 19.36 18.59 19.31 1,416,000
10/27/2014 18.89 18.89 18.5 18.6 1,164,798
10/24/2014 19.01 19.09 18.73 18.93 839,782
10/23/2014 19 19.31 18.84 19.03 1,886,730
10/22/2014 18.63 19.07 18.58 18.73 4,345,860
10/21/2014 18.27 18.64 18.23 18.56 2,363,864
10/20/2014 17.94 18.235 17.83 18.1 1,480,944
10/17/2014 17.95 18.35 17.91 18.08 1,922,796
10/16/2014 17.32 18.06 17.23 17.74 2,073,003
10/15/2014 17.3 17.9 16.95 17.72 2,308,531
10/14/2014 17.7 18.11 17.51 17.57 1,861,538
10/13/2014 17.74 18.07 17.525 17.55 2,264,404
10/10/2014 18.01 18.16 17.64 17.7 2,009,180
10/09/2014 18.51 18.71 18.07 18.07 2,330,107
10/08/2014 18.4 18.6 17.91 18.56 2,274,125
10/07/2014 18.63 18.63 18.4 18.42 2,208,844
10/06/2014 19.15 19.28 18.719 18.78 1,536,547
10/03/2014 18.83 19.275 18.65 19.04 2,101,976
10/02/2014 18.41 18.68 18.11 18.66 2,927,650
10/01/2014 18.76 18.83 18.185 18.42 3,401,407
09/30/2014 19.07 19.1 18.77 18.83 2,319,199
09/29/2014 18.95 19.1525 18.8924 19.11 1,154,354
09/26/2014 19.14 19.31 19.08 19.16 1,320,704
09/25/2014 19.81 19.8499 19.1 19.13 2,270,738
09/24/2014 20.04 20.04 19.74 19.85 1,573,572
09/23/2014 20 20.18 19.91 20.02 1,577,797
09/22/2014 20.27 20.32 19.97 20.1 1,585,715
09/19/2014 20.69 20.69 20.26 20.34 3,310,661
09/18/2014 20.65 20.65 20.5 20.62 642,413
09/17/2014 20.66 21.0401 20.53 20.58 1,591,791
09/16/2014 20.82 20.86 20.48 20.65 1,612,447
09/15/2014 20.97 21.01 20.7 20.85 548,589
09/12/2014 21.2 21.205 20.96 21.03 636,070
09/11/2014 21.13 21.32 21.07 21.24 921,750
09/10/2014 21.34 21.45 21.1 21.28 654,809
09/09/2014 21.6 21.73 21.37 21.38 604,356
09/08/2014 21.67 21.79 21.5 21.62 567,620
09/05/2014 21.7 21.89 21.52 21.75 472,759
09/04/2014 22.08 22.31 21.67 21.73 994,642
09/03/2014 22.05 22.38 22.02 22.07 1,218,020
09/02/2014 22.04 22.37 21.935 21.95 1,111,877
08/29/2014 22.25 22.45 21.91 22.02 895,602
08/28/2014 22.22 22.4 22.07 22.24 633,830
08/27/2014 22.54 22.597 22.26 22.3 555,069
08/26/2014 22.12 22.6 22.12 22.5 1,508,548
08/25/2014 21.96 22.12 21.84 22.1 689,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?