KBR, Inc. Historical Stock Prices

KBR 
$22
*  
0.39
1.74%
Get KBR Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.35  22.59  22  22 1,631,302
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
06/18/2014 26.16 26.38 25.99 26.32 1,507,538
06/17/2014 25.94 26.3401 25.77 26.19 1,189,123
06/16/2014 26.14 26.28 25.91 26.06 1,343,329
06/13/2014 26.03 26.18 25.84 26.12 976,851
06/12/2014 26.15 26.38 25.92 26.01 1,174,390
06/11/2014 25.66 26.77 25.66 26.21 2,372,693
06/10/2014 26.35 26.66 26.32 26.59 1,906,217
06/09/2014 25.93 26.56 25.87 26.34 1,647,777
06/06/2014 25.48 26.05 25.41 25.93 1,881,787
06/05/2014 25.11 25.55 25 25.47 2,597,127
06/04/2014 24.55 25.16 24.47 25.05 1,962,765
06/03/2014 24.53 24.99 24.43 24.61 1,716,074
06/02/2014 24.29 24.73 24.29 24.66 2,068,725
05/30/2014 24.2 24.32 23.99 24.29 1,768,521
05/29/2014 24.38 24.42 24 24.26 1,304,016
05/28/2014 24.25 24.71 24.191 24.38 2,912,045
05/27/2014 23.39 24.46 23.39 24.26 2,748,186
05/23/2014 23.12 23.41 23.03 23.3 1,061,151
05/22/2014 23 23.35 22.96 23.15 1,283,304
05/21/2014 22.71 22.96 22.66 22.89 1,486,606
05/20/2014 23.03 23.07 22.4825 22.62 1,545,133
05/19/2014 22.88 23.2201 22.87 23.05 1,733,060
05/16/2014 23.09 23.155 22.85 23 2,091,592
05/15/2014 23.45 23.46 23.01 23.16 2,281,367
05/14/2014 23.83 23.83 23.3 23.54 2,650,734
05/13/2014 24.28 24.58 23.95 23.96 2,479,829
05/12/2014 24.01 24.29 23.95 24.21 2,012,414
05/09/2014 23.55 23.84 23.24 23.82 3,098,253
05/08/2014 23.05 23.74 23.05 23.52 3,921,805
05/07/2014 23.52 23.62 23.08 23.44 3,016,965
05/06/2014 24 24.05 23.46 23.48 3,011,124
05/05/2014 24.95 24.97 24.22 24.23 3,433,012
05/02/2014 25.51 26.08 25.37 25.84 1,899,827
05/01/2014 25.44 25.9 25.28 25.54 1,677,315
04/30/2014 25.23 25.37 24.9 25.37 2,392,263
04/29/2014 25.23 25.28 24.78 25.23 4,281,681
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?