KBR Historical Stock Price

Below is the stock price history for Kbr KBR. Data is recorded each day for the historical open, high, low, close and volume. The Kbr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kbr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 19.89 19.92 19.52 19.915 269,060
2018-10-11 20.24 20.31 19.86 19.87 421,414
2018-10-10 21.37 21.37 20.59 20.59 334,433
2018-10-09 21.57 21.66 21.40 21.655 180,498
2018-10-08 21.26 21.475 21.12 21.475 92,351
2018-10-05 21.50 21.52 21.14 21.20 167,872
2018-10-04 21.64 21.68 21.33 21.485 162,470
2018-10-03 21.73 21.90 21.59 21.62 201,707
2018-10-02 21.49 22.06 21.46 21.84 179,047
2018-10-01 21.25 21.335 21.24 21.31 141,532
2018-09-28 20.84 21.22 20.84 21.15 113,001
2018-09-27 20.66 20.79 20.65 20.76 61,359
2018-09-26 20.64 20.89 20.59 20.63 132,220
2018-09-25 21.22 21.25 20.82 20.82 197,575
2018-09-24 21.10 21.235 20.98 21.155 141,575
2018-09-21 20.96 21.305 20.96 21.27 380,930
2018-09-20 20.15 20.81 20.13 20.635 190,603
2018-09-19 19.69 20.06 19.69 20.01 225,059
2018-09-18 20.00 20.33 19.97 20.22 347,920
2018-09-17 20.00 20.40 19.78 19.78 245,325
2018-09-14 19.60 19.77 19.54 19.75 222,206
2018-09-13 20.10 20.19 19.69 19.70 147,357
2018-09-12 19.96 20.03 19.78 19.94 102,391
2018-09-11 20.22 20.22 19.92 20.12 183,813
2018-09-10 20.50 20.50 20.225 20.225 80,489
2018-09-07 19.94 20.23 19.87 20.155 79,473
2018-09-06 20.55 20.73 20.21 20.22 212,384
2018-09-05 20.48 20.615 20.38 20.575 144,190
2018-09-04 20.90 20.90 20.50 20.575 93,227
2018-08-31 20.95 21.05 20.92 20.985 83,118

» More Kbr Stock Price History

To see other companies like Kbr (KBR), view our stock market today for news, and other data.