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
2018-07-18 18.63 18.93 18.56 18.905 49,007
2018-07-17 18.82 18.89 18.54 18.67 71,507
2018-07-16 19.14 19.14 18.55 18.685 140,113
2018-07-13 18.83 19.43 18.83 19.205 211,316
2018-07-12 18.99 18.99 18.50 18.89 120,701
2018-07-11 18.40 19.04 18.40 18.80 166,436
2018-07-10 18.52 18.70 18.42 18.58 59,560
2018-07-09 18.48 18.69 18.39 18.44 60,005
2018-07-06 18.11 18.31 18.03 18.245 21,026
2018-07-05 17.92 18.16 17.80 18.07 60,118
2018-07-03 18.02 18.07 17.80 17.85 23,470
2018-07-02 17.77 17.93 17.48 17.73 261,161
2018-06-29 18.05 18.25 17.94 17.945 66,123
2018-06-28 18.07 18.07 17.77 17.86 147,342
2018-06-27 18.15 18.42 17.99 18.14 79,539
2018-06-26 17.90 18.36 17.81 18.20 153,593
2018-06-25 18.13 18.13 17.72 17.88 46,551
2018-06-22 18.30 18.48 18.20 18.26 64,915
2018-06-21 18.23 18.24 17.97 18.035 56,133
2018-06-20 18.11 18.34 18.01 18.34 61,215
2018-06-19 17.90 18.18 17.74 18.05 111,634
2018-06-18 17.90 18.035 17.73 18.035 63,511
2018-06-15 18.01 18.04 17.57 17.795 170,701
2018-06-14 18.61 18.61 18.17 18.275 128,129
2018-06-13 18.42 18.49 18.26 18.305 68,852
2018-06-12 18.67 18.67 18.31 18.34 50,793
2018-06-11 18.56 18.70 18.47 18.665 65,571
2018-06-08 18.67 18.72 18.46 18.705 84,617
2018-06-07 18.54 18.66 18.33 18.635 95,709
2018-06-06 18.69 18.70 18.44 18.61 62,801

» More Kbr Stock Price History

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