Quantcast

KBR, Inc. Common Stock Historical Stock Prices

KBR 
$24.78
*  
0.67
2.63%
Get KBR Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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.
16:00 25.22 25.36 24.46 24.78 1,200,653
08/22/2019 25.58 25.775 25.29 25.45 684,980
08/21/2019 25.59 25.68 25.34 25.46 780,120
08/20/2019 25.25 25.39 25.035 25.3 751,477
08/19/2019 25.74 25.78 25.35 25.37 968,874
08/16/2019 24.43 25.36 24.41 25.31 1,006,462
08/15/2019 24.78 24.79 23.84 24.28 1,976,036
08/14/2019 25.21 25.41 24.55 24.56 2,419,195
08/13/2019 24.72 25.79 24.72 25.72 1,601,576
08/12/2019 25.13 25.18 24.675 24.83 1,140,124
08/09/2019 25.5 25.53 25.04 25.35 790,230
08/08/2019 25.08 25.64 25 25.57 1,222,973
08/07/2019 23.93 24.91 23.82 24.85 1,636,306
08/06/2019 23.95 24.35 23.8081 24.33 1,316,045
08/05/2019 24.13 24.4 23.76 23.85 1,483,265
08/02/2019 24.76 25.09 24.37 24.78 1,312,219
08/01/2019 26.21 26.4784 24.89 25.1 2,043,638
07/31/2019 26.5 26.66 25.78 26.38 2,417,017
07/30/2019 26 26.48 25.8901 26.41 1,454,675
07/29/2019 26.46 26.6 26.12 26.3 1,074,160
07/26/2019 26.31 26.505 26.165 26.31 810,414
07/25/2019 26.76 26.8 26.21 26.29 737,608
07/24/2019 26.18 26.845 26.18 26.79 1,288,063
07/23/2019 26.21 26.56 26.21 26.41 2,096,156
07/22/2019 26.13 26.4 25.9 26.11 1,505,267
07/19/2019 25.89 26.31 25.78 25.83 2,036,456
07/18/2019 24.93 25.38 24.83 25.27 1,168,655
07/17/2019 25.24 25.24 24.84 24.93 605,051
07/16/2019 25.17 25.37 25.06 25.27 478,382
07/15/2019 25.39 25.39 25.04 25.19 614,715
07/12/2019 25.05 25.41 25.05 25.32 609,896
07/11/2019 25.19 25.32 24.77 25.05 629,959
07/10/2019 25.17 25.38 25.06 25.19 764,573
07/09/2019 24.81 25.07 24.73 25.06 543,417
07/08/2019 24.84 25.18 24.7504 24.96 925,350
07/05/2019 24.79 24.96 24.57 24.96 464,226
07/03/2019 25.01 25.01 24.78 24.99 370,862
07/02/2019 25.04 25.1596 24.725 24.95 945,452
07/01/2019 25.1 25.28 24.76 25.08 1,180,334
06/28/2019 24.71 25.04 24.58 24.94 1,430,766
06/27/2019 24.77 24.82 24.505 24.6 782,246
06/26/2019 24.68 24.74 24.5 24.65 732,804
06/25/2019 24.53 24.71 24.28 24.45 1,111,433
06/24/2019 24.68 24.86 24.31 24.45 1,206,502
06/21/2019 24.4 24.66 24.28 24.54 1,472,968
06/20/2019 24.5 24.9725 24.37 24.56 1,287,041
06/19/2019 24.33 24.38 23.93 24.22 1,542,909
06/18/2019 24.05 24.65 24.04 24.35 1,303,070
06/17/2019 23.76 24.12 23.62 24.01 861,309
06/14/2019 23.83 24.02 23.73 23.75 609,323
06/13/2019 23.93 24.1551 23.83 23.98 1,043,811
06/12/2019 23.41 23.76 23.263 23.73 1,158,054
06/11/2019 23.65 23.65 23.28 23.37 875,202
06/10/2019 23.52 23.7 23.16 23.37 994,224
06/07/2019 23.35 23.56 23.28 23.36 1,128,240
06/06/2019 23.11 23.32 23.09 23.25 1,341,576
06/05/2019 23.23 23.52 23.07 23.13 1,542,598
06/04/2019 22.62 23.18 22.62 23.17 950,951
06/03/2019 22.26 22.83 22.25 22.38 1,167,613
05/31/2019 22.16 22.36 21.885 22.22 1,154,727
05/30/2019 22.28 22.66 22.28 22.4 1,402,113
05/29/2019 21.64 22.22 21.57 22.18 1,145,028
05/28/2019 21.93 22.1 21.76 21.87 790,780
05/24/2019 21.71 21.89 21.585 21.79 647,492
05/23/2019 21.57 21.76 21.305 21.45 767,134
05/22/2019 22.13 22.175 21.905 21.91 700,865
*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?



Smart Portfolio