Historical Stock Prices

KBR 
$20.34
*  
0.28
1.36%
Get KBR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/22/2014 21.75 22.04 21.63 21.89 855,361
08/21/2014 21.71 21.93 21.62 21.74 950,032
08/20/2014 21.43 21.86 21.38 21.67 1,370,384
08/19/2014 21.22 21.62 21.22 21.44 1,031,486
08/18/2014 20.95 21.205 20.89 21.2 789,438
08/15/2014 21.22 21.365 20.755 20.86 1,047,118
08/14/2014 20.81 21.1 20.73 21.05 623,680
08/13/2014 20.83 20.92 20.67 20.81 1,045,820
08/12/2014 21.17 21.34 20.7 20.78 727,282
08/11/2014 21.06 21.447 21.01 21.31 1,002,587
08/08/2014 20.54 20.92 20.42 20.92 1,221,257
08/07/2014 20.92 20.99 20.48 20.55 1,266,810
08/06/2014 20.82 21.07 20.77 20.84 961,835
08/05/2014 20.74 21.27 20.73 20.97 3,100,430
08/04/2014 20.57 20.9 20.5 20.81 1,635,558
08/01/2014 20.47 20.83 20.45 20.55 2,649,889
07/31/2014 21.98 22.13 20.66 20.66 4,565,469
07/30/2014 22.15 22.28 21.98 22.16 1,620,741
07/29/2014 22.35 22.59 22 22 1,400,282
07/28/2014 22.67 22.67 22.25 22.39 1,161,458
07/25/2014 23.2 23.22 22.6 22.66 1,468,895
07/24/2014 23.55 23.7 23.305 23.34 1,339,331
07/23/2014 23.36 23.6 23.21 23.5 841,713
07/22/2014 23.15 23.46 23.02 23.35 1,100,412
07/21/2014 22.96 23.14 22.94 23.05 746,039
07/18/2014 22.95 23.23 22.88 23.07 860,895
07/17/2014 22.97 23.19 22.905 22.91 996,263
07/16/2014 23.13 23.19 22.825 23.13 1,586,517
07/15/2014 23.23 23.42 22.935 23.05 1,501,242
07/14/2014 23.23 23.39 23.06 23.29 1,824,983
07/11/2014 22.93 23.03 22.72 23 1,429,985
07/10/2014 23.21 23.34 22.95 23.05 1,541,143
07/09/2014 23.72 23.76 23.4 23.51 2,275,279
07/08/2014 23.65 23.76 23.46 23.66 2,814,201
07/07/2014 23.9 23.91 23.69 23.75 1,693,694
07/03/2014 24.04 24.19 23.8 23.9 1,571,788
07/02/2014 24.21 24.35 23.83 23.9 1,632,388
07/01/2014 23.94 24.44 23.9 24.22 2,089,110
06/30/2014 23.77 23.95 23.73 23.85 1,579,714
06/27/2014 23.45 23.87 23.4 23.84 1,489,569
06/26/2014 23.9 23.9 23.4 23.51 1,894,056
06/25/2014 23.61 24.025 23.53 23.98 1,444,912
06/24/2014 23.96 24.06 23.65 23.66 2,040,934
06/23/2014 24.23 24.44 23.95 23.99 1,924,310
06/20/2014 24.42 24.49 23.98 24.2 3,313,445
06/19/2014 23.65 24.97 23.17 24.46 13,388,540
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?