-
5 DAY PERFORMANCE
-10.31% -
1 MONTH PERFORMANCE
-7.57% -
3 MONTH PERFORMANCE
-0.96% -
6 MONTH PERFORMANCE
-2.67% -
YEAR-TO-DATE PERFORMANCE
+15.88% -
1 YEAR PERFORMANCE
+21.06%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $69.88 | $64.54 (-7.64%) | $70.03 | $64.10 | 1.40 M | |
| 11/13/2024 | $71.78 | $69.97 (-2.52%) | $72.11 | $69.94 | 1.33 M | $9.31 B |
| 11/12/2024 | $71.96 | $71.51 (-0.63%) | $72.28 | $71.20 | 1.10 M | $9.51 B |
| 11/11/2024 | $72.00 | $72.02 (0.03%) | $72.60 | $71.80 | 1.05 M | $9.58 B |
| 11/08/2024 | $71.00 | $71.59 (0.83%) | $71.94 | $70.58 | 1.10 M | $9.52 B |
| 11/07/2024 | $69.95 | $70.81 (1.23%) | $71.11 | $69.83 | 1.18 M | $9.42 B |
| 11/06/2024 | $71.72 | $70.00 (-2.4%) | $71.72 | $69.65 | 1.52 M | $9.31 B |
| 11/05/2024 | $67.44 | $68.03 (0.87%) | $68.38 | $67.33 | 793,308 | $9.05 B |
| 11/04/2024 | $67.38 | $67.38 (0%) | $67.82 | $66.99 | 780,900 | $8.96 B |
| 11/01/2024 | $67.36 | $67.29 (-0.1%) | $68.67 | $67.02 | 1.02 M | $8.95 B |
| 10/31/2024 | $67.95 | $67.01 (-1.38%) | $68.24 | $66.93 | 1.30 M | $8.91 B |
| 10/30/2024 | $67.00 | $68.28 (1.91%) | $68.52 | $67.00 | 1.16 M | $9.08 B |
| 10/29/2024 | $67.03 | $67.26 (0.34%) | $67.37 | $66.54 | 1.38 M | $8.95 B |
| 10/28/2024 | $66.92 | $67.20 (0.42%) | $67.43 | $66.89 | 1.12 M | $9.00 B |
| 10/25/2024 | $67.53 | $66.75 (-1.16%) | $67.53 | $66.44 | 898,300 | $8.94 B |
| 10/24/2024 | $67.20 | $67.05 (-0.22%) | $67.56 | $66.52 | 1.32 M | $8.98 B |
| 10/23/2024 | $68.29 | $67.25 (-1.52%) | $71.18 | $66.37 | 2.82 M | $9.01 B |
| 10/22/2024 | $71.08 | $70.40 (-0.96%) | $71.38 | $70.37 | 1.97 M | $9.43 B |
| 10/21/2024 | $70.51 | $71.08 (0.81%) | $71.11 | $70.37 | 953,010 | $9.52 B |
| 10/18/2024 | $69.50 | $70.51 (1.45%) | $70.56 | $69.41 | 1.17 M | $9.45 B |
| 10/17/2024 | $68.75 | $69.43 (0.99%) | $69.57 | $68.48 | 831,500 | $9.30 B |
| 10/16/2024 | $67.99 | $68.65 (0.97%) | $69.12 | $67.60 | 1.04 M | $9.20 B |
| 10/15/2024 | $69.48 | $67.87 (-2.32%) | $69.77 | $67.85 | 1.04 M | $9.09 B |
| 10/14/2024 | $69.31 | $69.47 (0.23%) | $69.59 | $69.18 | 629,800 | $9.31 B |
| 10/11/2024 | $67.81 | $69.09 (1.89%) | $69.16 | $67.81 | 796,422 | $9.26 B |
| 10/10/2024 | $68.11 | $67.75 (-0.53%) | $68.11 | $67.44 | 917,120 | $9.08 B |
| 10/09/2024 | $68.18 | $68.26 (0.12%) | $69.15 | $68.00 | 764,303 | $9.15 B |
| 10/08/2024 | $68.56 | $68.33 (-0.34%) | $68.65 | $67.90 | 744,100 | $9.16 B |
| 10/07/2024 | $67.97 | $68.26 (0.43%) | $68.86 | $67.64 | 869,244 | $9.15 B |
| 10/04/2024 | $67.00 | $68.25 (1.87%) | $68.30 | $67.00 | 983,351 | $9.15 B |
| 10/03/2024 | $65.98 | $66.36 (0.58%) | $66.43 | $65.77 | 806,247 | $8.89 B |
| 10/02/2024 | $65.71 | $66.01 (0.46%) | $66.57 | $65.38 | 1.04 M | $8.85 B |
| 10/01/2024 | $65.13 | $65.75 (0.95%) | $65.89 | $64.45 | 753,300 | $8.81 B |
| 09/30/2024 | $64.38 | $65.13 (1.16%) | $65.33 | $64.10 | 1.09 M | $8.73 B |
| 09/27/2024 | $64.96 | $64.18 (-1.2%) | $65.05 | $63.89 | 944,326 | $8.60 B |
| 09/26/2024 | $64.79 | $64.66 (-0.2%) | $65.05 | $64.49 | 825,471 | $8.66 B |
| 09/25/2024 | $64.83 | $64.45 (-0.59%) | $65.02 | $64.11 | 767,000 | $8.64 B |
| 09/24/2024 | $64.44 | $64.68 (0.37%) | $64.98 | $64.44 | 926,023 | $8.67 B |
| 09/23/2024 | $63.72 | $64.37 (1.02%) | $64.40 | $63.43 | 1.02 M | $8.63 B |
| 09/20/2024 | $63.56 | $63.58 (0.03%) | $64.00 | $62.84 | 1.64 M | $8.52 B |
| 09/19/2024 | $63.09 | $63.56 (0.74%) | $63.60 | $62.56 | 928,600 | $8.52 B |
| 09/18/2024 | $62.21 | $62.16 (-0.08%) | $62.73 | $61.70 | 1.17 M | $8.33 B |
| 09/17/2024 | $61.85 | $62.03 (0.29%) | $62.38 | $61.56 | 773,700 | $8.31 B |
| 09/16/2024 | $62.75 | $61.79 (-1.53%) | $62.75 | $61.66 | 897,300 | $8.28 B |
| 09/13/2024 | $61.90 | $62.23 (0.53%) | $62.29 | $61.78 | 946,100 | $8.34 B |
| 09/12/2024 | $61.10 | $61.59 (0.8%) | $61.88 | $60.38 | 925,038 | $8.25 B |
| 09/11/2024 | $60.52 | $60.91 (0.64%) | $61.20 | $59.67 | 866,400 | $8.16 B |
| 09/10/2024 | $61.58 | $60.85 (-1.19%) | $61.69 | $60.52 | 1.09 M | $8.15 B |
| 09/09/2024 | $62.39 | $61.51 (-1.41%) | $62.65 | $61.30 | 1.72 M | $8.24 B |
| 09/06/2024 | $66.01 | $62.04 (-6.01%) | $66.01 | $61.67 | 2.05 M | $8.31 B |
| 09/05/2024 | $67.40 | $66.40 (-1.48%) | $67.50 | $66.28 | 1.02 M | $8.90 B |
| 09/04/2024 | $66.94 | $66.73 (-0.31%) | $67.43 | $66.58 | 750,546 | $8.94 B |
| 09/03/2024 | $69.19 | $67.21 (-2.86%) | $69.50 | $67.13 | 735,200 | $9.01 B |
| 08/30/2024 | $68.75 | $69.36 (0.89%) | $69.40 | $68.54 | 619,000 | $9.29 B |
| 08/29/2024 | $68.79 | $68.64 (-0.22%) | $69.14 | $68.08 | 650,819 | $9.20 B |
| 08/28/2024 | $67.90 | $68.29 (0.57%) | $68.60 | $67.90 | 1.03 M | $9.15 B |
| 08/27/2024 | $66.87 | $67.98 (1.66%) | $68.08 | $66.61 | 451,536 | $9.11 B |
| 08/26/2024 | $67.60 | $67.26 (-0.5%) | $67.99 | $67.21 | 492,843 | $9.01 B |
| 08/23/2024 | $67.05 | $67.25 (0.3%) | $67.50 | $66.90 | 522,700 | $9.01 B |
| 08/22/2024 | $67.01 | $66.71 (-0.45%) | $67.34 | $66.51 | 370,500 | $8.94 B |
| 08/21/2024 | $66.50 | $66.73 (0.35%) | $66.97 | $66.25 | 377,400 | $8.94 B |
| 08/20/2024 | $66.50 | $66.27 (-0.35%) | $66.77 | $65.99 | 456,448 | $8.88 B |
| 08/19/2024 | $65.54 | $66.53 (1.51%) | $66.65 | $65.46 | 716,312 | $8.92 B |
| 08/16/2024 | $65.91 | $65.45 (-0.7%) | $66.01 | $65.35 | 539,326 | $8.77 B |
| 08/15/2024 | $65.39 | $65.99 (0.92%) | $66.02 | $64.90 | 751,000 | $8.84 B |
| 08/14/2024 | $64.86 | $64.83 (-0.05%) | $65.02 | $64.50 | 394,606 | $8.69 B |