KBR, Inc. historical prices

   Watch this stock

Historical chart

    22.07 
    19.47 
    16.86 
 Sep 2, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 16.55 17.06 16.45 16.93 2,372,272
Aug 26, 2015 16.26 16.37 15.85 16.27 1,607,075
Aug 25, 2015 16.76 16.83 15.88 15.89 2,081,679
Aug 24, 2015 16.52 17.12 16.11 16.30 2,393,325
Aug 21, 2015 17.32 17.47 17.03 17.14 2,155,807
Aug 20, 2015 18.10 18.10 17.50 17.50 896,175
Aug 19, 2015 18.23 18.33 17.87 18.18 1,094,325
Aug 18, 2015 18.44 18.58 18.28 18.38 841,777
Aug 17, 2015 18.43 18.71 18.14 18.55 1,355,306
Aug 14, 2015 18.53 18.68 18.45 18.53 1,016,413
Aug 13, 2015 18.68 18.75 18.44 18.53 892,367
Aug 12, 2015 18.73 18.92 18.43 18.82 1,030,794
Aug 11, 2015 18.74 18.96 18.56 18.89 1,598,596
Aug 10, 2015 18.41 19.00 18.21 18.97 1,922,838
Aug 7, 2015 18.70 18.91 18.26 18.28 2,670,421
Aug 6, 2015 18.39 18.97 18.24 18.83 2,943,529
Aug 5, 2015 18.53 18.99 18.09 18.19 2,420,458
Aug 4, 2015 18.58 19.64 18.07 18.39 3,669,549
Aug 3, 2015 17.42 17.62 17.20 17.25 1,477,534
Jul 31, 2015 17.58 17.84 17.40 17.47 1,646,524
Jul 30, 2015 17.70 17.81 17.48 17.66 1,158,992
Jul 29, 2015 17.48 17.86 17.44 17.75 1,556,489
Jul 28, 2015 17.29 17.54 17.14 17.47 1,477,214
Jul 27, 2015 17.00 17.29 16.90 17.14 788,707
Jul 24, 2015 17.57 17.63 17.10 17.28 2,006,893
Jul 23, 2015 17.84 18.22 17.42 17.57 1,879,735
Jul 22, 2015 17.94 18.03 17.76 17.81 767,796
Jul 21, 2015 17.92 18.19 17.89 18.06 1,030,802
Jul 20, 2015 17.88 17.96 17.73 17.90 724,031
Jul 17, 2015 18.10 18.10 17.79 17.89 664,433