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
2017-12-15 18.64 19.09 18.62 18.71 114,254
2017-12-14 19.08 19.08 18.48 18.49 75,006
2017-12-13 18.91 19.41 18.91 19.11 60,756
2017-12-12 19.25 19.40 18.845 18.845 91,930
2017-12-11 18.95 19.22 18.82 19.22 96,852
2017-12-08 18.77 18.965 18.48 18.94 81,836
2017-12-07 18.87 18.92 18.57 18.675 100,958
2017-12-06 18.70 19.04 18.69 18.905 77,573
2017-12-05 18.80 18.88 18.64 18.69 102,813
2017-12-04 19.00 19.19 18.87 18.91 78,842
2017-12-01 18.70 18.84 18.02 18.81 88,427
2017-11-30 18.92 19.04 18.745 18.81 90,318
2017-11-29 18.95 18.95 18.50 18.745 64,153
2017-11-28 18.20 18.98 18.20 18.98 99,442
2017-11-27 18.20 18.32 17.98 18.26 124,073
2017-11-24 18.39 18.39 18.16 18.25 54,401
2017-11-22 19.25 19.25 18.385 18.565 107,450
2017-11-21 18.62 19.16 18.62 18.825 97,649
2017-11-20 18.50 18.73 18.47 18.60 67,385
2017-11-17 18.33 18.62 18.30 18.51 111,432
2017-11-16 18.04 18.50 18.04 18.36 186,540
2017-11-15 17.39 18.42 17.16 18.02 257,093
2017-11-14 19.26 19.27 17.50 17.59 447,793
2017-11-13 20.68 20.68 18.42 19.37 517,320
2017-11-10 20.83 21.24 20.66 20.89 205,287
2017-11-09 20.71 20.82 20.545 20.77 285,480
2017-11-08 20.83 20.97 20.61 20.865 190,331
2017-11-07 21.06 21.06 20.635 20.635 167,101
2017-11-06 20.39 21.125 20.30 21.09 196,850
2017-11-03 20.10 20.345 19.86 20.29 182,462

» More Kbr Stock Price History

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