-
5 DAY PERFORMANCE
+4.81% -
1 MONTH PERFORMANCE
+2.80% -
3 MONTH PERFORMANCE
+6.81% -
6 MONTH PERFORMANCE
+5.13% -
YEAR-TO-DATE PERFORMANCE
+23.19% -
1 YEAR PERFORMANCE
+17.53%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $67.00 | $68.25 (1.87%) | $68.30 | $67.00 | 983,336 | $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 |
| 08/13/2024 | $65.00 | $64.91 (-0.14%) | $65.49 | $64.41 | 602,335 | $8.70 B |
| 08/12/2024 | $64.28 | $64.78 (0.78%) | $64.79 | $64.03 | 651,000 | $8.68 B |
| 08/09/2024 | $64.00 | $64.27 (0.42%) | $64.32 | $63.45 | 500,100 | $8.61 B |
| 08/08/2024 | $63.49 | $63.81 (0.5%) | $64.21 | $63.36 | 635,314 | $8.55 B |
| 08/07/2024 | $63.84 | $63.05 (-1.24%) | $64.53 | $62.89 | 1.07 M | $8.45 B |
| 08/06/2024 | $63.24 | $63.23 (-0.02%) | $64.05 | $62.50 | 602,621 | $8.47 B |
| 08/05/2024 | $62.88 | $62.99 (0.17%) | $64.02 | $61.86 | 906,000 | $8.44 B |
| 08/02/2024 | $65.00 | $65.31 (0.48%) | $65.62 | $64.48 | 833,600 | $8.75 B |
| 08/01/2024 | $66.57 | $65.94 (-0.95%) | $67.08 | $65.17 | 817,500 | $8.84 B |
| 07/31/2024 | $66.72 | $66.59 (-0.19%) | $67.13 | $66.02 | 1.03 M | $8.92 B |
| 07/30/2024 | $66.64 | $66.11 (-0.8%) | $67.36 | $65.93 | 709,400 | $8.86 B |
| 07/29/2024 | $65.94 | $66.57 (0.96%) | $66.59 | $65.73 | 1.19 M | $8.92 B |
| 07/26/2024 | $67.27 | $65.77 (-2.23%) | $67.27 | $65.74 | 1.38 M | $8.81 B |
| 07/25/2024 | $66.40 | $66.63 (0.35%) | $67.37 | $66.18 | 1.24 M | $8.93 B |
| 07/24/2024 | $68.95 | $66.39 (-3.71%) | $68.95 | $65.45 | 2.31 M | $8.90 B |
| 07/23/2024 | $68.70 | $68.59 (-0.16%) | $69.37 | $68.00 | 2.00 M | $9.19 B |
| 07/22/2024 | $67.82 | $68.38 (0.83%) | $68.50 | $67.35 | 892,717 | $9.16 B |
| 07/19/2024 | $67.11 | $67.68 (0.85%) | $67.81 | $66.53 | 1.61 M | $9.14 B |
| 07/18/2024 | $67.17 | $67.08 (-0.13%) | $68.30 | $67.03 | 960,214 | $9.06 B |
| 07/17/2024 | $67.51 | $67.25 (-0.39%) | $68.85 | $67.20 | 976,420 | $9.08 B |
| 07/16/2024 | $66.13 | $67.60 (2.22%) | $67.79 | $65.79 | 1.01 M | $9.13 B |
| 07/15/2024 | $65.57 | $65.50 (-0.11%) | $66.05 | $65.37 | 1.03 M | $8.84 B |
| 07/12/2024 | $65.00 | $65.29 (0.45%) | $65.68 | $64.96 | 718,120 | $8.81 B |
| 07/11/2024 | $64.11 | $64.73 (0.97%) | $64.89 | $63.96 | 947,946 | $8.74 B |
| 07/10/2024 | $62.68 | $63.80 (1.79%) | $63.84 | $62.68 | 890,296 | $8.61 B |
| 07/09/2024 | $63.38 | $62.54 (-1.33%) | $63.38 | $62.47 | 546,700 | $8.44 B |
| 07/08/2024 | $64.18 | $63.48 (-1.09%) | $64.51 | $63.46 | 545,500 | $8.57 B |
| 07/05/2024 | $64.22 | $63.91 (-0.48%) | $64.36 | $63.64 | 471,733 | $8.63 B |