KBR, Inc. historical prices

   Watch this stock

Historical chart

    22.50 
    19.75 
    17.01 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 16, 2015 18.32 18.38 18.01 18.12 1,097,133
Jul 15, 2015 18.69 18.76 18.05 18.06 1,341,596
Jul 14, 2015 18.66 18.92 18.64 18.79 1,055,439
Jul 13, 2015 18.54 18.73 18.47 18.70 1,156,893
Jul 10, 2015 18.42 18.56 18.34 18.45 1,268,131
Jul 9, 2015 18.70 18.83 18.29 18.30 1,821,261
Jul 8, 2015 18.67 18.94 18.27 18.38 1,604,551
Jul 7, 2015 18.77 18.86 18.13 18.82 1,932,137
Jul 6, 2015 18.98 19.20 18.74 18.80 1,128,720
Jul 2, 2015 19.32 19.53 19.21 19.30 769,365
Jul 1, 2015 19.53 19.65 19.01 19.24 1,379,960
Jun 30, 2015 19.43 19.53 19.22 19.48 1,604,281
Jun 29, 2015 19.56 19.84 19.25 19.27 1,411,679
Jun 26, 2015 19.96 20.16 19.70 19.81 2,462,166
Jun 25, 2015 20.36 20.40 19.95 19.99 1,893,836
Jun 24, 2015 20.54 20.77 20.33 20.35 2,090,405
Jun 23, 2015 20.50 20.69 20.45 20.60 1,841,157
Jun 22, 2015 20.62 20.68 20.40 20.48 2,331,002
Jun 19, 2015 19.85 20.71 19.81 20.48 3,192,075
Jun 18, 2015 19.93 19.97 19.67 19.77 2,211,781