The closing price for KBR (KBR) between 2000 and 2026 is $36.59, on Friday. It is up 120.9% in that time. The latest price is $36.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $37.51 | $37.80 | $35.75 | $36.59 | 8,881,200 |
August 2026 | $36.67 | $38.95 | $36.22 | $37.50 | 25,258,123 |
July 2026 | $34.60 | $38.04 | $32.14 | $36.61 | 40,902,300 |
June 2026 | $35.20 | $36.51 | $31.61 | $34.53 | 39,856,100 |
May 2026 | $37.33 | $38.89 | $29.80 | $34.79 | 44,571,600 |
April 2026 | $36.77 | $39.52 | $34.59 | $37.32 | 28,090,500 |
March 2026 | $41.88 | $41.88 | $35.46 | $36.69 | 34,501,500 |
February 2026 | $42.15 | $44.07 | $39.03 | $41.85 | 26,709,800 |
January 2026 | $39.80 | $44.96 | $39.65 | $42.42 | 26,895,100 |
December 2025 | $40.45 | $44.75 | $39.16 | $39.84 | 32,998,600 |
November 2025 | $42.11 | $42.87 | $39.10 | $40.69 | 20,234,400 |
October 2025 | $46.31 | $47.71 | $40.19 | $42.29 | 31,962,500 |
September 2025 | $49.44 | $51.56 | $45.58 | $46.68 | 27,291,300 |
August 2025 | $45.68 | $51.24 | $44.75 | $49.65 | 29,155,000 |
July 2025 | $46.93 | $47.84 | $43.66 | $45.99 | 31,830,900 |
June 2025 | $50.82 | $53.50 | $46.15 | $47.17 | 29,188,000 |
May 2025 | $52.05 | $55.69 | $49.34 | $51.19 | 32,910,500 |
April 2025 | $48.84 | $52.86 | $43.05 | $51.80 | 30,313,200 |
March 2025 | $48.24 | $51.70 | $46.77 | $48.86 | 35,289,800 |
February 2025 | $52.23 | $54.68 | $46.10 | $47.93 | 36,900,700 |
January 2025 | $57.19 | $59.61 | $51.85 | $53.20 | 25,560,000 |
December 2024 | $59.48 | $59.96 | $53.89 | $56.63 | 31,613,900 |
November 2024 | $65.68 | $70.79 | $55.67 | $59.32 | 39,285,900 |
October 2024 | $63.51 | $69.60 | $62.85 | $65.34 | 25,306,900 |
September 2024 | $67.31 | $67.61 | $58.04 | $63.51 | 21,083,300 |
Daily pricing data for KBR dates back to 11/16/2006, and may be incomplete.