KBR, Inc. historical prices

   Watch this stock

Historical chart

    35.15 
    29.28 
    23.42 
 Oct 25, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 18.63 19.07 18.58 18.73 4,345,860
Oct 21, 2014 18.27 18.64 18.23 18.56 2,363,864
Oct 20, 2014 17.94 18.24 17.83 18.10 1,480,944
Oct 17, 2014 17.95 18.35 17.91 18.08 1,922,796
Oct 16, 2014 17.32 18.06 17.23 17.74 2,073,003
Oct 15, 2014 17.30 17.90 16.95 17.72 2,308,531
Oct 14, 2014 17.70 18.11 17.51 17.57 1,861,538
Oct 13, 2014 17.74 18.07 17.52 17.55 2,264,404
Oct 10, 2014 18.01 18.16 17.64 17.70 2,009,180
Oct 9, 2014 18.51 18.71 18.07 18.07 2,330,107
Oct 8, 2014 18.40 18.60 17.91 18.56 2,274,125
Oct 7, 2014 18.63 18.63 18.40 18.42 2,208,844
Oct 6, 2014 19.15 19.28 18.72 18.78 1,536,847
Oct 3, 2014 18.83 19.28 18.65 19.04 2,101,976
Oct 2, 2014 18.41 18.68 18.11 18.66 2,927,650
Oct 1, 2014 18.76 18.83 18.18 18.42 3,401,407
Sep 30, 2014 19.07 19.10 18.77 18.83 2,319,199
Sep 29, 2014 18.95 19.15 18.89 19.11 1,154,354
Sep 26, 2014 19.14 19.31 19.08 19.16 1,320,704
Sep 25, 2014 19.81 19.85 19.10 19.13 2,270,738
Sep 24, 2014 20.04 20.04 19.74 19.85 1,573,747
Sep 23, 2014 20.00 20.18 19.91 20.02 1,577,797
Sep 22, 2014 20.27 20.32 19.97 20.10 1,585,715
Sep 19, 2014 20.69 20.69 20.26 20.34 3,310,961
Sep 18, 2014 20.65 20.65 20.50 20.62 642,413
Sep 17, 2014 20.66 21.04 20.53 20.58 1,591,791
Sep 16, 2014 20.82 20.86 20.48 20.65 1,612,447
Sep 15, 2014 20.97 21.01 20.70 20.85 548,589
Sep 12, 2014 21.20 21.20 20.96 21.03 636,070
Sep 11, 2014 21.13 21.32 21.07 21.24 921,750