KBR, Inc. historical prices

   Watch this stock

Historical chart

    26.59 
    22.48 
    18.37 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 18.13 18.35 18.03 18.15 1,456,462
May 22, 2015 18.42 18.51 18.13 18.30 904,067
May 21, 2015 18.74 18.84 18.38 18.54 1,459,421
May 20, 2015 18.24 18.74 18.10 18.71 2,749,693
May 19, 2015 18.29 18.43 17.87 18.17 1,323,569
May 18, 2015 18.07 18.44 18.01 18.41 1,261,164
May 15, 2015 18.24 18.33 18.03 18.18 1,671,256
May 14, 2015 18.39 18.61 18.16 18.30 1,472,662
May 13, 2015 18.11 18.37 18.00 18.29 1,893,316
May 12, 2015 18.16 18.23 17.96 18.11 1,408,223
May 11, 2015 18.12 18.33 17.92 18.22 1,262,763
May 8, 2015 18.02 18.44 17.86 18.18 2,097,440
May 7, 2015 18.00 18.44 17.96 18.00 3,137,770
May 6, 2015 17.93 18.17 17.76 18.11 2,909,294
May 5, 2015 17.80 18.00 17.70 17.80 3,763,866
May 4, 2015 17.44 18.00 17.42 17.76 2,948,635
May 1, 2015 17.43 17.52 17.10 17.38 1,823,726
Apr 30, 2015 17.14 18.14 17.12 17.47 7,343,676
Apr 29, 2015 16.87 17.18 16.43 17.06 4,425,789
Apr 28, 2015 15.67 15.95 15.60 15.87 2,120,233
Apr 27, 2015 15.92 16.01 15.63 15.74 2,004,298
Apr 24, 2015 16.01 16.12 15.78 15.85 2,159,260
Apr 23, 2015 15.80 16.14 15.76 16.08 1,710,143
Apr 22, 2015 15.62 15.81 15.40 15.81 1,877,147
Apr 21, 2015 15.62 15.75 15.27 15.62 3,254,802
Apr 20, 2015 15.49 15.62 15.30 15.60 1,725,958
Apr 17, 2015 15.26 15.46 15.07 15.44 1,902,736
Apr 16, 2015 15.59 15.67 15.33 15.41 1,934,623
Apr 15, 2015 15.33 15.74 15.19 15.64 1,674,569
Apr 14, 2015 15.08 15.27 15.08 15.23 1,613,662