5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
-9.67%
YEAR-TO-DATE PERFORMANCE
+4.01%
1 YEAR PERFORMANCE
+5.41%
KBR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $57.05 | $57.64 (1.03%) | $58.16 | $56.98 | 736,011 | $7.67 B |
| 12/24/2024 | $57.22 | $57.23 (0.02%) | $57.57 | $56.85 | 440,222 | $7.61 B |
| 12/23/2024 | $57.09 | $57.41 (0.56%) | $57.50 | $56.44 | 945,742 | $7.64 B |
| 12/20/2024 | $56.67 | $56.99 (0.56%) | $57.96 | $56.57 | 3.58 M | $7.58 B |
| 12/19/2024 | $57.54 | $57.36 (-0.31%) | $59.77 | $56.92 | 5.19 M | $7.63 B |
| 12/18/2024 | $57.19 | $55.19 (-3.5%) | $57.48 | $55.12 | 1.54 M | $7.34 B |
| 12/17/2024 | $58.20 | $56.82 (-2.37%) | $58.80 | $56.66 | 1.40 M | $7.56 B |
| 12/16/2024 | $58.20 | $58.60 (0.69%) | $59.44 | $58.14 | 1.70 M | $7.79 B |
| 12/13/2024 | $58.22 | $58.47 (0.43%) | $59.07 | $58.12 | 932,200 | $7.78 B |
| 12/12/2024 | $59.20 | $58.70 (-0.84%) | $59.20 | $58.35 | 1.33 M | $7.81 B |
| 12/11/2024 | $59.81 | $59.32 (-0.82%) | $60.11 | $59.12 | 2.07 M | $7.89 B |
| 12/10/2024 | $58.87 | $59.25 (0.65%) | $59.44 | $58.03 | 2.14 M | $7.88 B |
| 12/09/2024 | $59.58 | $59.02 (-0.94%) | $59.58 | $58.90 | 1.01 M | $7.85 B |
| 12/06/2024 | $60.61 | $59.40 (-2%) | $60.74 | $58.89 | 1.51 M | $7.90 B |
| 12/05/2024 | $61.18 | $60.40 (-1.27%) | $61.20 | $60.00 | 1.20 M | $8.03 B |
| 12/04/2024 | $60.90 | $61.15 (0.41%) | $61.49 | $60.65 | 645,900 | $8.13 B |
| 12/03/2024 | $60.96 | $60.86 (-0.16%) | $61.27 | $60.51 | 1.15 M | $8.09 B |
| 12/02/2024 | $61.00 | $61.07 (0.11%) | $61.41 | $60.63 | 1.07 M | $8.12 B |
| 11/29/2024 | $61.19 | $60.83 (-0.59%) | $61.58 | $60.78 | 869,400 | $8.09 B |
| 11/27/2024 | $61.68 | $61.18 (-0.81%) | $62.14 | $60.71 | 855,200 | $8.14 B |
| 11/26/2024 | $61.46 | $61.59 (0.21%) | $61.85 | $60.65 | 1.14 M | $8.19 B |
| 11/25/2024 | $61.68 | $61.43 (-0.41%) | $61.97 | $60.54 | 1.88 M | $8.17 B |
| 11/22/2024 | $60.83 | $61.76 (1.53%) | $62.01 | $60.49 | 2.42 M | $8.21 B |
| 11/21/2024 | $58.32 | $60.23 (3.28%) | $60.60 | $57.79 | 3.81 M | $8.01 B |
| 11/20/2024 | $58.40 | $58.08 (-0.55%) | $58.62 | $57.13 | 1.56 M | $7.72 B |
| 11/19/2024 | $57.75 | $58.29 (0.94%) | $59.15 | $57.60 | 2.76 M | $7.75 B |
| 11/18/2024 | $58.65 | $58.15 (-0.85%) | $58.84 | $57.75 | 3.25 M | $7.73 B |
| 11/15/2024 | $59.86 | $58.65 (-2.02%) | $59.96 | $57.09 | 4.06 M | $7.80 B |
| 11/14/2024 | $69.88 | $60.16 (-13.91%) | $70.03 | $59.73 | 6.78 M | $8.00 B |
| 11/13/2024 | $71.78 | $69.97 (-2.52%) | $72.11 | $69.94 | 1.35 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 |