KBR, Inc. historical prices

   Watch this stock

Historical chart

    36.29 
    31.66 
    27.02 
 Jul 31, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 22.67 22.67 22.25 22.39 1,163,429
Jul 25, 2014 23.20 23.22 22.60 22.66 1,468,895
Jul 24, 2014 23.55 23.70 23.30 23.34 1,339,331
Jul 23, 2014 23.36 23.60 23.21 23.50 841,713
Jul 22, 2014 23.15 23.46 23.02 23.35 1,100,412
Jul 21, 2014 22.96 23.14 22.94 23.05 746,039
Jul 18, 2014 22.95 23.23 22.88 23.07 860,895
Jul 17, 2014 22.97 23.19 22.90 22.91 996,263
Jul 16, 2014 23.13 23.19 22.82 23.13 1,586,517
Jul 15, 2014 23.23 23.42 22.94 23.05 1,501,242
Jul 14, 2014 23.23 23.39 23.06 23.29 1,824,983
Jul 11, 2014 22.93 23.03 22.72 23.00 1,429,985
Jul 10, 2014 23.21 23.34 22.95 23.05 1,541,143
Jul 9, 2014 23.72 23.76 23.40 23.51 2,275,279
Jul 8, 2014 23.65 23.76 23.46 23.66 2,814,201
Jul 7, 2014 23.90 23.91 23.69 23.75 1,693,694
Jul 3, 2014 24.04 24.19 23.80 23.90 1,571,788
Jul 2, 2014 24.21 24.35 23.83 23.90 1,632,388
Jul 1, 2014 23.94 24.44 23.90 24.22 2,089,110
Jun 30, 2014 23.77 23.95 23.73 23.85 1,590,158
Jun 27, 2014 23.45 23.87 23.40 23.84 1,489,569
Jun 26, 2014 23.90 23.90 23.40 23.51 1,894,056
Jun 25, 2014 23.61 24.02 23.53 23.98 1,444,912
Jun 24, 2014 23.96 24.06 23.65 23.66 2,040,934
Jun 23, 2014 24.23 24.44 23.95 23.99 1,925,227
Jun 20, 2014 24.42 24.49 23.98 24.20 3,314,445
Jun 19, 2014 23.65 24.97 23.17 24.46 13,388,535
Jun 18, 2014 26.16 26.38 25.99 26.32 1,507,763
Jun 17, 2014 25.94 26.34 25.77 26.19 1,189,123
Jun 16, 2014 26.14 26.28 25.91 26.06 1,343,329