Skip to main content

KBR, Inc. Common Stock (NY:KBR)

47.94 -0.26 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 48.23 48.41 47.70 47.94 1,252,027 -0.26(-0.54%)
Jun 27, 2025 48.90 49.37 47.69 48.20 2,198,312 -0.83(-1.69%)
Jun 26, 2025 48.48 49.47 48.15 49.03 1,396,596 +0.97(+2.02%)
Jun 25, 2025 48.00 48.41 47.06 48.06 1,776,941 +0.24(+0.50%)
Jun 24, 2025 48.37 48.37 47.15 47.82 2,369,598 +0.19(+0.40%)
Jun 23, 2025 48.36 49.00 47.54 47.63 2,381,725 -1.30(-2.66%)
Jun 20, 2025 50.67 51.00 48.25 48.93 5,150,136 -3.85(-7.29%)
Jun 18, 2025 52.88 53.50 52.62 52.78 734,454 -0.20(-0.38%)
Jun 17, 2025 52.97 53.46 52.72 52.98 697,651 -0.13(-0.24%)
Jun 16, 2025 53.80 53.96 52.86 53.11 899,370 -0.35(-0.65%)
Jun 13, 2025 53.67 54.38 53.10 53.46 942,088 -0.06(-0.12%)
Jun 12, 2025 52.62 53.55 52.37 53.52 852,329 +0.38(+0.71%)
Jun 11, 2025 52.72 53.15 52.12 53.15 1,278,958 +0.52(+0.99%)
Jun 10, 2025 52.86 53.07 52.46 52.63 620,260 -0.06(-0.11%)
Jun 09, 2025 53.78 53.91 52.60 52.69 1,056,845 -0.72(-1.34%)
Jun 06, 2025 52.83 53.51 52.55 53.41 1,216,615 +1.23(+2.35%)
Jun 05, 2025 52.03 52.28 51.65 52.18 1,127,208 +0.34(+0.65%)
Jun 04, 2025 51.98 52.44 51.77 51.84 873,162 +0.01(+0.02%)
Jun 03, 2025 51.17 51.91 50.89 51.83 1,234,127 +0.90(+1.76%)
Jun 02, 2025 51.65 51.67 50.37 50.93 1,158,877 -1.10(-2.11%)
May 30, 2025 51.15 52.11 50.95 52.03 1,449,760 +0.76(+1.48%)
May 29, 2025 51.65 51.65 51.12 51.27 1,027,180 -0.05(-0.10%)
May 28, 2025 52.27 52.72 51.21 51.32 1,475,522 -0.96(-1.83%)
May 27, 2025 50.66 52.46 50.62 52.28 1,816,740 +1.32(+2.58%)
May 23, 2025 51.45 51.58 50.15 50.96 1,179,135 -1.22(-2.33%)
May 22, 2025 52.06 52.59 51.74 52.18 1,025,577 +0.27(+0.52%)
May 21, 2025 54.53 54.53 51.10 51.91 2,871,295 -3.25(-5.89%)
May 20, 2025 55.26 55.89 54.92 55.16 756,820 -0.12(-0.22%)
May 19, 2025 55.61 55.79 55.07 55.28 896,742 -0.67(-1.19%)
May 16, 2025 55.62 56.23 55.41 55.95 1,085,929 +0.29(+0.52%)
May 15, 2025 55.02 56.01 55.02 55.66 1,384,211 +0.17(+0.31%)
May 14, 2025 55.73 55.73 55.07 55.49 962,322 -0.30(-0.54%)
May 13, 2025 56.02 56.13 55.66 55.79 849,676 -0.10(-0.18%)
May 12, 2025 56.25 56.61 55.24 55.89 986,120 +0.86(+1.56%)
May 09, 2025 54.80 55.23 53.92 55.03 1,310,812 +0.38(+0.69%)
May 08, 2025 54.76 55.63 53.80 54.65 1,964,854 +0.40(+0.73%)
May 07, 2025 53.83 54.49 52.62 54.25 4,078,641 +0.24(+0.44%)
May 06, 2025 51.98 54.40 50.47 54.01 2,693,286 +2.60(+5.06%)
May 05, 2025 51.65 52.00 51.01 51.41 2,244,975 -0.51(-0.98%)
May 02, 2025 53.28 53.44 51.33 51.92 1,920,422 -0.44(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.