NYSE - Delayed Quote USD

KBR, Inc. (KBR)

62.13 -0.09 (-0.14%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 62.43 62.88 62.08 62.13 62.13 980,200
Apr 17, 2024 62.22 62.54 61.87 62.22 62.22 1,008,700
Apr 16, 2024 61.67 62.21 61.27 61.98 61.98 1,255,900
Apr 15, 2024 63.25 63.38 61.49 61.68 61.68 1,150,200
Apr 12, 2024 63.68 63.87 62.51 62.74 62.74 941,700
Apr 11, 2024 64.02 64.14 63.20 63.68 63.68 1,370,700
Apr 10, 2024 63.36 64.14 63.02 63.92 63.92 1,185,300
Apr 9, 2024 64.96 65.12 63.87 64.25 64.25 1,296,800
Apr 8, 2024 65.17 65.36 64.32 64.34 64.34 1,084,700
Apr 5, 2024 64.11 65.08 64.11 64.93 64.93 880,700
Apr 4, 2024 64.67 65.26 63.82 64.32 64.32 1,567,400
Apr 3, 2024 62.89 64.03 62.89 63.79 63.79 1,105,200
Apr 2, 2024 63.18 63.43 62.87 63.03 63.03 917,900
Apr 1, 2024 63.32 63.40 62.80 63.32 63.32 1,155,200
Mar 28, 2024 63.55 64.30 63.21 63.66 63.66 1,767,100
Mar 27, 2024 62.06 63.15 62.04 63.13 63.13 1,339,700
Mar 26, 2024 61.29 61.66 61.11 61.43 61.43 679,600
Mar 25, 2024 61.52 61.56 61.07 61.12 61.12 438,800
Mar 22, 2024 61.92 61.92 61.13 61.41 61.41 848,300
Mar 21, 2024 60.60 61.82 60.51 61.76 61.76 1,412,000
Mar 20, 2024 60.60 60.75 60.08 60.38 60.38 749,200
Mar 19, 2024 60.01 60.63 59.70 60.43 60.43 1,055,300
Mar 18, 2024 60.30 60.86 59.92 60.01 60.01 1,157,600
Mar 15, 2024 60.40 60.95 60.16 60.26 60.26 1,861,200
Mar 14, 2024 0.15 Dividend
Mar 14, 2024 61.21 61.63 60.37 60.62 60.62 922,500
Mar 13, 2024 61.14 61.63 61.10 61.29 61.14 1,229,800
Mar 12, 2024 61.17 61.29 60.54 60.94 60.79 1,212,700
Mar 11, 2024 61.38 61.81 60.77 61.13 60.98 808,400
Mar 8, 2024 62.30 62.92 61.53 61.66 61.51 1,192,500
Mar 7, 2024 61.96 62.39 61.73 62.13 61.98 1,662,100
Mar 6, 2024 62.06 62.62 61.51 61.72 61.57 1,715,200
Mar 5, 2024 60.85 61.98 60.85 61.72 61.57 1,842,400
Mar 4, 2024 60.08 60.95 59.83 60.77 60.62 1,080,500
Mar 1, 2024 59.89 60.18 59.65 59.91 59.76 1,613,900
Feb 29, 2024 59.94 60.28 59.43 60.03 59.88 1,813,700
Feb 28, 2024 59.46 60.05 59.41 59.81 59.66 925,000
Feb 27, 2024 59.43 59.76 59.28 59.42 59.27 1,012,200
Feb 26, 2024 59.76 59.87 59.35 59.49 59.34 1,406,200
Feb 23, 2024 59.31 59.68 59.26 59.53 59.38 1,087,400
Feb 22, 2024 59.15 59.68 58.51 59.28 59.13 2,108,600
Feb 21, 2024 58.00 59.31 57.95 58.84 58.70 3,795,700
Feb 20, 2024 53.95 58.39 53.07 57.45 57.31 4,451,300
Feb 16, 2024 55.13 55.81 54.88 55.29 55.15 2,012,700
Feb 15, 2024 54.15 55.37 54.01 55.17 55.03 1,945,900
Feb 14, 2024 53.59 54.15 53.49 53.98 53.85 1,384,800
Feb 13, 2024 53.82 53.99 52.93 53.05 52.92 1,194,500
Feb 12, 2024 54.04 54.40 53.94 53.98 53.85 1,743,900
Feb 9, 2024 53.85 54.23 53.79 53.96 53.83 1,062,100
Feb 8, 2024 53.29 54.05 53.26 53.65 53.52 818,100
Feb 7, 2024 53.00 53.46 52.83 53.35 53.22 821,000
Feb 6, 2024 52.60 53.08 52.57 52.89 52.76 993,900
Feb 5, 2024 52.76 52.79 51.95 52.51 52.38 1,003,600
Feb 2, 2024 52.78 53.31 52.52 52.99 52.86 1,240,900
Feb 1, 2024 52.14 53.11 52.07 53.08 52.95 929,900
Jan 31, 2024 53.60 53.60 52.00 52.11 51.98 1,453,600
Jan 30, 2024 53.20 53.60 52.97 53.45 53.32 1,399,000
Jan 29, 2024 52.33 53.18 52.12 53.18 53.05 1,764,400
Jan 26, 2024 52.94 53.07 52.19 52.53 52.40 2,106,100
Jan 25, 2024 52.74 53.06 51.60 52.55 52.42 1,755,600
Jan 24, 2024 54.12 54.40 52.65 52.66 52.53 1,351,900
Jan 23, 2024 54.19 54.39 53.39 53.76 53.63 904,700
Jan 22, 2024 53.52 54.19 53.26 53.97 53.84 884,300
Jan 19, 2024 53.71 53.71 53.11 53.43 53.30 535,500
Jan 18, 2024 53.60 53.60 52.86 53.56 53.43 941,700
Jan 17, 2024 53.47 54.20 53.25 53.34 53.21 595,800
Jan 16, 2024 54.57 54.57 53.81 54.01 53.88 1,215,100
Jan 12, 2024 54.70 54.83 54.16 54.71 54.58 774,000
Jan 11, 2024 54.69 54.86 54.14 54.45 54.32 1,052,900
Jan 10, 2024 53.95 54.86 53.95 54.60 54.47 1,477,800
Jan 9, 2024 54.03 54.21 53.33 53.86 53.73 826,100
Jan 8, 2024 53.77 54.26 52.34 54.21 54.08 2,323,300
Jan 5, 2024 54.00 54.49 53.94 54.12 53.99 1,199,600
Jan 4, 2024 55.12 55.23 54.00 54.06 53.93 1,268,400
Jan 3, 2024 55.67 55.80 54.93 54.95 54.82 1,182,700
Jan 2, 2024 55.30 56.20 55.19 55.90 55.76 1,294,500
Dec 29, 2023 55.06 55.68 55.06 55.41 55.27 1,306,000
Dec 28, 2023 54.57 55.28 54.50 55.10 54.97 1,146,500
Dec 27, 2023 54.68 54.75 54.38 54.54 54.41 1,209,600
Dec 26, 2023 54.31 54.86 54.28 54.67 54.54 825,200
Dec 22, 2023 54.29 54.65 54.20 54.45 54.32 1,246,800
Dec 21, 2023 53.88 54.29 53.47 54.11 53.98 1,324,000
Dec 20, 2023 54.06 54.44 53.53 53.53 53.40 1,428,000
Dec 19, 2023 53.99 54.28 53.71 54.15 54.02 1,495,400
Dec 18, 2023 53.57 54.55 53.50 53.97 53.84 1,606,200
Dec 15, 2023 53.79 53.95 53.24 53.30 53.17 2,330,800
Dec 14, 2023 0.14 Dividend
Dec 14, 2023 54.16 54.56 53.20 53.90 53.77 1,765,100
Dec 13, 2023 53.44 54.36 53.44 54.14 53.87 1,303,400
Dec 12, 2023 52.28 53.55 52.28 53.40 53.14 1,714,100
Dec 11, 2023 52.26 52.76 52.25 52.39 52.13 741,200
Dec 8, 2023 52.59 52.80 52.00 52.24 51.98 2,140,200
Dec 7, 2023 52.59 52.67 52.16 52.55 52.29 1,529,500
Dec 6, 2023 52.51 53.15 52.25 52.62 52.36 1,460,800
Dec 5, 2023 52.83 53.52 52.40 52.41 52.15 1,938,200
Dec 4, 2023 52.50 53.53 52.34 53.11 52.85 2,174,200
Dec 1, 2023 51.67 52.90 51.67 52.59 52.33 1,526,200
Nov 30, 2023 51.81 51.85 51.33 51.67 51.42 1,823,500
Nov 29, 2023 51.02 51.81 50.45 51.60 51.35 2,622,100
Nov 28, 2023 52.42 52.42 50.79 50.79 50.54 2,696,100
Nov 27, 2023 52.26 52.71 52.00 52.59 52.33 1,271,200
Nov 24, 2023 52.35 52.49 52.00 52.27 52.01 207,900
Nov 22, 2023 52.06 52.59 51.84 52.33 52.07 1,047,100
Nov 21, 2023 52.35 52.41 52.02 52.17 51.91 927,400
Nov 20, 2023 51.72 52.71 51.63 52.43 52.17 1,317,700
Nov 17, 2023 52.44 52.61 51.41 51.86 51.60 2,021,200
Nov 16, 2023 52.68 52.82 52.12 52.17 51.91 1,620,300
Nov 15, 2023 53.14 53.33 52.51 52.55 52.29 1,723,500
Nov 14, 2023 52.94 53.68 52.94 53.04 52.78 1,749,200
Nov 13, 2023 52.34 53.06 52.24 52.73 52.47 1,532,700
Nov 10, 2023 52.43 52.79 52.11 52.64 52.38 1,424,900
Nov 9, 2023 53.00 53.28 52.20 52.53 52.27 2,266,600
Nov 8, 2023 51.31 52.20 51.31 51.62 51.37 2,129,900
Nov 7, 2023 49.85 51.93 49.69 51.40 51.15 3,307,700
Nov 6, 2023 50.82 50.87 49.70 49.88 49.63 2,394,800
Nov 3, 2023 50.48 51.07 49.37 50.74 50.49 3,611,500
Nov 2, 2023 55.90 55.90 49.78 50.37 50.12 7,246,500
Nov 1, 2023 58.08 58.72 57.76 58.27 57.98 1,274,500
Oct 31, 2023 57.62 58.31 57.44 58.15 57.86 1,418,800
Oct 30, 2023 57.54 57.87 56.79 57.41 57.13 1,857,200
Oct 27, 2023 58.12 58.36 56.77 57.14 56.86 1,989,800
Oct 26, 2023 58.10 58.84 57.82 58.32 58.03 1,614,600
Oct 25, 2023 58.28 58.88 57.96 58.16 57.87 1,288,000
Oct 24, 2023 58.99 59.46 58.12 58.15 57.86 1,609,700
Oct 23, 2023 58.63 59.43 58.36 58.49 58.20 1,437,800
Oct 20, 2023 59.66 60.09 58.79 59.00 58.71 1,369,900
Oct 19, 2023 60.35 60.93 59.64 59.80 59.50 1,609,500
Oct 18, 2023 61.33 61.35 60.43 60.56 60.26 1,304,500
Oct 17, 2023 61.15 61.97 61.15 61.67 61.37 1,936,900
Oct 16, 2023 61.37 61.77 61.06 61.09 60.79 1,173,900
Oct 13, 2023 61.28 61.42 60.19 60.81 60.51 1,055,400
Oct 12, 2023 62.32 62.55 60.78 61.17 60.87 1,247,000
Oct 11, 2023 61.36 62.10 61.24 62.02 61.71 1,418,800
Oct 10, 2023 60.99 61.66 60.78 61.34 61.04 1,845,000
Oct 9, 2023 59.43 61.09 59.06 60.84 60.54 2,081,300
Oct 6, 2023 57.83 59.48 57.70 59.14 58.85 1,177,800
Oct 5, 2023 57.80 58.27 57.48 58.08 57.79 1,293,800
Oct 4, 2023 58.08 58.39 56.90 57.82 57.53 1,651,300
Oct 3, 2023 58.44 58.83 58.12 58.19 57.90 1,382,800
Oct 2, 2023 58.65 59.52 58.16 58.57 58.28 1,887,600
Sep 29, 2023 59.78 59.97 58.78 58.94 58.65 1,171,000
Sep 28, 2023 59.37 59.75 59.06 59.47 59.18 1,331,200
Sep 27, 2023 58.60 59.25 58.34 59.19 58.90 1,934,600
Sep 26, 2023 59.52 59.81 58.38 58.42 58.13 1,601,000
Sep 25, 2023 59.50 59.89 59.29 59.68 59.39 1,051,300
Sep 22, 2023 59.40 59.86 59.22 59.22 58.93 1,107,800
Sep 21, 2023 60.67 60.70 59.32 59.36 59.07 1,187,000
Sep 20, 2023 60.95 61.69 60.72 60.84 60.54 1,766,300
Sep 19, 2023 61.59 61.66 60.66 60.85 60.55 949,400
Sep 18, 2023 60.28 61.89 60.26 61.45 61.15 1,922,700
Sep 15, 2023 60.84 61.00 59.85 60.21 59.91 3,074,600
Sep 14, 2023 0.14 Dividend
Sep 14, 2023 59.95 60.83 59.95 60.82 60.52 1,246,500
Sep 13, 2023 60.11 60.45 59.29 59.59 59.16 1,091,400
Sep 12, 2023 59.69 60.54 59.69 60.28 59.85 1,211,900
Sep 11, 2023 59.95 60.14 59.66 59.79 59.36 1,137,100
Sep 8, 2023 60.07 60.28 59.70 59.82 59.39 1,547,600
Sep 7, 2023 60.76 61.05 59.92 60.07 59.64 2,043,400
Sep 6, 2023 60.87 61.27 60.56 60.92 60.48 1,100,200
Sep 5, 2023 61.86 62.23 60.66 60.77 60.33 1,414,900
Sep 1, 2023 61.74 62.31 61.74 62.27 61.82 608,700
Aug 31, 2023 61.65 61.76 61.35 61.52 61.08 660,200
Aug 30, 2023 61.29 61.97 61.18 61.48 61.04 520,400
Aug 29, 2023 61.07 61.29 60.48 61.14 60.70 734,600
Aug 28, 2023 61.02 61.97 60.96 61.19 60.75 1,491,700
Aug 25, 2023 60.99 61.36 60.50 61.04 60.60 429,100
Aug 24, 2023 61.07 61.50 60.61 60.62 60.18 374,400
Aug 23, 2023 60.74 61.33 60.50 61.09 60.65 497,700
Aug 22, 2023 60.61 60.79 60.37 60.61 60.17 539,200
Aug 21, 2023 59.75 60.86 59.60 60.58 60.14 747,300
Aug 18, 2023 58.88 59.80 58.75 59.61 59.18 692,700
Aug 17, 2023 59.92 60.21 58.83 59.11 58.69 2,240,500
Aug 16, 2023 60.47 60.63 59.73 59.85 59.42 574,600
Aug 15, 2023 61.03 61.38 60.42 60.46 60.03 900,900
Aug 14, 2023 60.98 61.72 60.65 61.54 61.10 1,025,900
Aug 11, 2023 60.81 60.95 60.41 60.81 60.37 567,800
Aug 10, 2023 61.09 61.43 60.57 60.76 60.32 1,216,600
Aug 9, 2023 60.69 61.47 60.32 61.07 60.63 523,200
Aug 8, 2023 61.65 61.73 60.84 60.86 60.42 1,278,300
Aug 7, 2023 61.57 61.96 61.39 61.77 61.33 689,100
Aug 4, 2023 61.32 62.14 61.07 61.48 61.04 1,842,900
Aug 3, 2023 61.61 61.61 61.00 61.22 60.78 920,700
Aug 2, 2023 61.79 61.95 61.27 61.68 61.24 792,800
Aug 1, 2023 61.45 62.10 61.40 61.99 61.54 940,400
Jul 31, 2023 62.43 62.62 60.98 61.49 61.05 1,481,700
Jul 28, 2023 62.01 62.74 61.62 62.11 61.66 915,800
Jul 27, 2023 62.61 63.29 60.80 61.71 61.27 1,979,000
Jul 26, 2023 63.73 64.02 63.19 63.52 63.06 892,200
Jul 25, 2023 63.03 63.96 62.72 63.86 63.40 988,900
Jul 24, 2023 64.50 65.58 63.44 63.46 63.00 841,800
Jul 21, 2023 64.60 64.80 63.61 63.61 63.15 1,040,400
Jul 20, 2023 64.19 64.69 63.80 64.33 63.87 1,447,700
Jul 19, 2023 65.35 65.57 62.82 63.81 63.35 2,046,700
Jul 18, 2023 65.16 65.87 64.87 65.40 64.93 786,500
Jul 17, 2023 64.25 65.38 64.14 65.21 64.74 722,500
Jul 14, 2023 64.67 64.71 63.81 64.18 63.72 771,500
Jul 13, 2023 64.84 65.04 64.55 64.77 64.30 415,500
Jul 12, 2023 65.62 65.78 64.52 64.55 64.09 870,600
Jul 11, 2023 63.97 64.96 63.80 64.94 64.47 1,510,000
Jul 10, 2023 63.86 64.62 63.73 63.83 63.37 1,103,300
Jul 7, 2023 63.59 64.79 63.59 64.03 63.57 1,214,100
Jul 6, 2023 63.92 64.24 63.38 63.82 63.36 1,782,300
Jul 5, 2023 65.18 65.36 64.32 64.44 63.98 826,400
Jul 3, 2023 64.90 65.76 64.69 65.68 65.21 468,400
Jun 30, 2023 64.66 65.43 64.66 65.06 64.59 1,757,600
Jun 29, 2023 63.40 64.29 63.36 64.27 63.81 1,092,100
Jun 28, 2023 64.34 64.34 63.32 63.40 62.94 840,400
Jun 27, 2023 63.20 64.34 63.20 64.21 63.75 1,892,100
Jun 26, 2023 62.57 63.55 62.25 63.18 62.73 793,000
Jun 23, 2023 64.00 64.17 62.53 62.62 62.17 2,720,300
Jun 22, 2023 65.20 65.21 64.40 64.46 64.00 971,500
Jun 21, 2023 64.74 65.33 64.42 65.29 64.82 1,547,300
Jun 20, 2023 65.32 65.60 64.72 64.90 64.43 1,715,600
Jun 16, 2023 65.20 65.62 65.01 65.57 65.10 1,863,000
Jun 15, 2023 64.81 64.98 64.31 64.88 64.41 1,375,300
Jun 14, 2023 0.14 Dividend
Jun 14, 2023 64.66 65.22 64.44 64.73 64.26 2,837,900
Jun 13, 2023 63.98 65.17 63.98 64.81 64.21 2,034,900
Jun 12, 2023 63.69 64.24 63.37 63.98 63.39 1,276,800
Jun 9, 2023 63.11 63.81 63.01 63.52 62.93 1,475,100
Jun 8, 2023 62.13 63.43 62.05 63.11 62.53 2,695,900
Jun 7, 2023 61.88 62.68 61.26 62.16 61.58 3,111,600
Jun 6, 2023 61.98 62.43 61.51 61.94 61.37 2,510,900
Jun 5, 2023 61.36 62.04 60.45 61.98 61.41 2,206,400
Jun 2, 2023 59.84 61.86 59.67 61.63 61.06 2,683,600
Jun 1, 2023 58.95 59.46 58.87 59.45 58.90 2,145,500
May 31, 2023 58.47 59.36 58.27 59.02 58.47 1,411,500
May 30, 2023 58.72 59.18 58.30 58.81 58.27 963,400
May 26, 2023 58.02 58.65 57.88 58.37 57.83 843,400
May 25, 2023 57.71 57.95 56.75 57.83 57.29 1,137,600
May 24, 2023 58.71 58.80 57.71 57.79 57.26 1,028,400
May 23, 2023 58.55 59.27 58.42 58.78 58.24 846,500
May 22, 2023 58.71 59.11 58.37 58.92 58.37 878,400
May 19, 2023 59.43 59.62 58.45 58.87 58.33 870,700
May 18, 2023 58.86 59.54 58.53 59.03 58.48 1,273,200
May 17, 2023 58.66 59.19 58.57 58.88 58.33 932,700
May 16, 2023 59.01 59.19 58.26 58.50 57.96 1,348,500
May 15, 2023 59.23 59.59 59.01 59.19 58.64 857,000
May 12, 2023 59.46 59.96 58.83 59.18 58.63 645,000
May 11, 2023 59.00 59.66 59.00 59.11 58.56 842,100
May 10, 2023 58.97 59.66 58.76 59.31 58.76 843,400
May 9, 2023 58.72 59.16 58.10 58.77 58.23 1,724,400
May 8, 2023 58.75 59.09 58.01 58.33 57.79 1,050,700
May 5, 2023 58.03 58.96 57.96 58.56 58.02 1,338,600
May 4, 2023 58.13 58.33 57.09 57.67 57.14 1,174,800
May 3, 2023 59.27 59.65 58.42 58.54 58.00 1,284,400
May 2, 2023 59.23 59.23 57.26 59.06 58.51 1,667,300
May 1, 2023 58.02 59.99 57.50 59.16 58.61 3,158,900
Apr 28, 2023 56.52 57.02 55.97 56.73 56.20 1,288,900
Apr 27, 2023 55.63 56.61 55.62 56.52 56.00 765,300
Apr 26, 2023 56.48 56.73 55.40 55.56 55.05 1,282,700
Apr 25, 2023 56.66 57.12 56.51 56.77 56.24 859,000
Apr 24, 2023 56.95 57.37 56.40 57.14 56.61 897,500
Apr 21, 2023 57.22 57.46 56.83 57.02 56.49 690,300
Apr 20, 2023 57.01 57.50 57.00 57.19 56.66 642,000
Apr 19, 2023 57.63 57.78 56.75 57.14 56.61 1,133,400

Related Tickers

ACM AECOM
93.24
+0.77%
 
FLR Fluor Corporation
39.21
-0.98%
 
GVA Granite Construction Incorporated
53.68
-0.26%
 
J Jacobs Solutions Inc.
143.50
+0.37%
 
TTEK Tetra Tech, Inc.
186.83
+0.18%
 
ORN Orion Group Holdings, Inc.
7.87
-1.87%
 
DY Dycom Industries, Inc.
134.71
-0.03%
 
STN Stantec Inc.
79.22
-0.43%
 
MTZ MasTec, Inc.
83.44
+0.75%
 
ROAD Construction Partners, Inc.
51.31
-3.08%