KBR, Inc. historical prices

   Watch this stock

Historical chart

    19.67 
    17.03 
    14.40 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 14.72 14.84 14.60 14.73 756,821
Jul 26, 2016 14.58 14.72 14.51 14.70 1,164,465
Jul 25, 2016 14.49 14.62 14.44 14.57 779,777
Jul 22, 2016 14.81 14.81 14.56 14.59 532,788
Jul 21, 2016 14.81 15.13 14.78 14.81 825,458
Jul 20, 2016 14.60 14.86 14.36 14.85 1,051,207
Jul 19, 2016 14.40 14.59 14.40 14.48 1,050,816
Jul 18, 2016 14.50 14.67 14.47 14.55 925,299
Jul 15, 2016 14.82 14.90 14.50 14.57 2,157,259
Jul 14, 2016 14.84 14.90 14.73 14.74 1,161,941
Jul 13, 2016 14.67 14.77 14.47 14.66 1,160,611
Jul 12, 2016 14.18 14.62 14.13 14.57 1,355,546
Jul 11, 2016 13.81 14.13 13.76 13.95 1,352,692
Jul 8, 2016 13.39 13.68 13.31 13.62 828,441
Jul 7, 2016 13.26 13.46 13.07 13.17 758,096
Jul 6, 2016 12.82 13.16 12.73 13.10 1,236,636
Jul 5, 2016 13.13 13.26 12.69 12.93 1,296,040
Jul 1, 2016 13.20 13.48 13.12 13.28 1,166,200
Jun 30, 2016 13.03 13.24 12.84 13.24 1,417,992
Jun 29, 2016 12.77 13.02 12.53 13.01 2,052,081
Jun 28, 2016 12.40 12.55 12.29 12.50 2,212,041
Jun 27, 2016 12.80 12.90 12.08 12.19 2,125,309
Jun 24, 2016 13.56 13.82 13.05 13.12 1,176,798
Jun 23, 2016 14.14 14.38 14.06 14.35 869,348
Jun 22, 2016 14.07 14.15 13.91 13.91 787,828
Jun 21, 2016 13.85 14.04 13.76 13.96 889,284
Jun 20, 2016 13.93 14.04 13.82 13.90 792,334
Jun 17, 2016 13.81 13.97 13.57 13.62 1,670,257
Jun 16, 2016 13.62 13.78 13.39 13.78 1,278,294
Jun 15, 2016 14.02 14.20 13.76 13.78 1,080,356