S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

KBR, Inc. (KBR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

62.53

+0.40

(+0.65%)

As of 03:49PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	62.32	62.88	62.30	62.53	62.53	451,015
Apr 18, 2024	62.43	62.88	62.08	62.13	62.13	980,200
Apr 17, 2024	62.22	62.54	61.87	62.22	62.22	1,008,700
Apr 16, 2024	61.67	62.21	61.27	61.98	61.98	1,255,900
Apr 15, 2024	63.25	63.38	61.49	61.68	61.68	1,150,200
Apr 12, 2024	63.68	63.87	62.51	62.74	62.74	941,700
Apr 11, 2024	64.02	64.14	63.20	63.68	63.68	1,370,700
Apr 10, 2024	63.36	64.14	63.02	63.92	63.92	1,185,300
Apr 09, 2024	64.96	65.12	63.87	64.25	64.25	1,296,800
Apr 08, 2024	65.17	65.36	64.32	64.34	64.34	1,084,700
Apr 05, 2024	64.11	65.08	64.11	64.93	64.93	880,700
Apr 04, 2024	64.67	65.26	63.82	64.32	64.32	1,567,400
Apr 03, 2024	62.89	64.03	62.89	63.79	63.79	1,105,200
Apr 02, 2024	63.18	63.43	62.87	63.03	63.03	917,900
Apr 01, 2024	63.32	63.40	62.80	63.32	63.32	1,155,200
Mar 28, 2024	63.55	64.30	63.21	63.66	63.66	1,767,100
Mar 27, 2024	62.06	63.15	62.04	63.13	63.13	1,339,700
Mar 26, 2024	61.29	61.66	61.11	61.43	61.43	679,600
Mar 25, 2024	61.52	61.56	61.07	61.12	61.12	438,800
Mar 22, 2024	61.92	61.92	61.13	61.41	61.41	848,300
Mar 21, 2024	60.60	61.82	60.51	61.76	61.76	1,412,000
Mar 20, 2024	60.60	60.75	60.08	60.38	60.38	749,200
Mar 19, 2024	60.01	60.63	59.70	60.43	60.43	1,055,300
Mar 18, 2024	60.30	60.86	59.92	60.01	60.01	1,157,600
Mar 15, 2024	60.40	60.95	60.16	60.26	60.26	1,861,200
Mar 14, 2024	61.21	61.63	60.37	60.62	60.62	922,500
Mar 14, 2024	0.15 Dividend
Mar 13, 2024	61.14	61.63	61.10	61.29	61.14	1,229,800
Mar 12, 2024	61.17	61.29	60.54	60.94	60.79	1,212,700
Mar 11, 2024	61.38	61.81	60.77	61.13	60.98	808,400
Mar 08, 2024	62.30	62.92	61.53	61.66	61.51	1,192,500
Mar 07, 2024	61.96	62.39	61.73	62.13	61.98	1,662,100
Mar 06, 2024	62.06	62.62	61.51	61.72	61.57	1,715,200
Mar 05, 2024	60.85	61.98	60.85	61.72	61.57	1,842,400
Mar 04, 2024	60.08	60.95	59.83	60.77	60.62	1,080,500
Mar 01, 2024	59.89	60.18	59.65	59.91	59.76	1,613,900
Feb 29, 2024	59.94	60.28	59.43	60.03	59.88	1,813,700
Feb 28, 2024	59.46	60.05	59.41	59.81	59.66	925,000
Feb 27, 2024	59.43	59.76	59.28	59.42	59.27	1,012,200
Feb 26, 2024	59.76	59.87	59.35	59.49	59.34	1,406,200
Feb 23, 2024	59.31	59.68	59.26	59.53	59.38	1,087,400
Feb 22, 2024	59.15	59.68	58.51	59.28	59.13	2,108,600
Feb 21, 2024	58.00	59.31	57.95	58.84	58.70	3,795,700
Feb 20, 2024	53.95	58.39	53.07	57.45	57.31	4,451,300
Feb 16, 2024	55.13	55.81	54.88	55.29	55.15	2,012,700
Feb 15, 2024	54.15	55.37	54.01	55.17	55.03	1,945,900
Feb 14, 2024	53.59	54.15	53.49	53.98	53.85	1,384,800
Feb 13, 2024	53.82	53.99	52.93	53.05	52.92	1,194,500
Feb 12, 2024	54.04	54.40	53.94	53.98	53.85	1,743,900
Feb 09, 2024	53.85	54.23	53.79	53.96	53.83	1,062,100
Feb 08, 2024	53.29	54.05	53.26	53.65	53.52	818,100
Feb 07, 2024	53.00	53.46	52.83	53.35	53.22	821,000
Feb 06, 2024	52.60	53.08	52.57	52.89	52.76	993,900
Feb 05, 2024	52.76	52.79	51.95	52.51	52.38	1,003,600
Feb 02, 2024	52.78	53.31	52.52	52.99	52.86	1,240,900
Feb 01, 2024	52.14	53.11	52.07	53.08	52.95	929,900
Jan 31, 2024	53.60	53.60	52.00	52.11	51.98	1,453,600
Jan 30, 2024	53.20	53.60	52.97	53.45	53.32	1,399,000
Jan 29, 2024	52.33	53.18	52.12	53.18	53.05	1,764,400
Jan 26, 2024	52.94	53.07	52.19	52.53	52.40	2,106,100
Jan 25, 2024	52.74	53.06	51.60	52.55	52.42	1,755,600
Jan 24, 2024	54.12	54.40	52.65	52.66	52.53	1,351,900
Jan 23, 2024	54.19	54.39	53.39	53.76	53.63	904,700
Jan 22, 2024	53.52	54.19	53.26	53.97	53.84	884,300
Jan 19, 2024	53.71	53.71	53.11	53.43	53.30	535,500
Jan 18, 2024	53.60	53.60	52.86	53.56	53.43	941,700
Jan 17, 2024	53.47	54.20	53.25	53.34	53.21	595,800
Jan 16, 2024	54.57	54.57	53.81	54.01	53.88	1,215,100
Jan 12, 2024	54.70	54.83	54.16	54.71	54.58	774,000
Jan 11, 2024	54.69	54.86	54.14	54.45	54.32	1,052,900
Jan 10, 2024	53.95	54.86	53.95	54.60	54.47	1,477,800
Jan 09, 2024	54.03	54.21	53.33	53.86	53.73	826,100
Jan 08, 2024	53.77	54.26	52.34	54.21	54.08	2,323,300
Jan 05, 2024	54.00	54.49	53.94	54.12	53.99	1,199,600
Jan 04, 2024	55.12	55.23	54.00	54.06	53.93	1,268,400
Jan 03, 2024	55.67	55.80	54.93	54.95	54.82	1,182,700
Jan 02, 2024	55.30	56.20	55.19	55.90	55.76	1,294,500
Dec 29, 2023	55.06	55.68	55.06	55.41	55.27	1,306,000
Dec 28, 2023	54.57	55.28	54.50	55.10	54.97	1,146,500
Dec 27, 2023	54.68	54.75	54.38	54.54	54.41	1,209,600
Dec 26, 2023	54.31	54.86	54.28	54.67	54.54	825,200
Dec 22, 2023	54.29	54.65	54.20	54.45	54.32	1,246,800
Dec 21, 2023	53.88	54.29	53.47	54.11	53.98	1,324,000
Dec 20, 2023	54.06	54.44	53.53	53.53	53.40	1,428,000
Dec 19, 2023	53.99	54.28	53.71	54.15	54.02	1,495,400
Dec 18, 2023	53.57	54.55	53.50	53.97	53.84	1,606,200
Dec 15, 2023	53.79	53.95	53.24	53.30	53.17	2,330,800
Dec 14, 2023	54.16	54.56	53.20	53.90	53.77	1,765,100
Dec 14, 2023	0.135 Dividend
Dec 13, 2023	53.44	54.36	53.44	54.14	53.87	1,303,400
Dec 12, 2023	52.28	53.55	52.28	53.40	53.14	1,714,100
Dec 11, 2023	52.26	52.76	52.25	52.39	52.13	741,200
Dec 08, 2023	52.59	52.80	52.00	52.24	51.98	2,140,200
Dec 07, 2023	52.59	52.67	52.16	52.55	52.29	1,529,500
Dec 06, 2023	52.51	53.15	52.25	52.62	52.36	1,460,800
Dec 05, 2023	52.83	53.52	52.40	52.41	52.15	1,938,200
Dec 04, 2023	52.50	53.53	52.34	53.11	52.85	2,174,200
Dec 01, 2023	51.67	52.90	51.67	52.59	52.33	1,526,200
Nov 30, 2023	51.81	51.85	51.33	51.67	51.42	1,823,500
Nov 29, 2023	51.02	51.81	50.45	51.60	51.35	2,622,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,779.81+71.37(+0.33%)

S&P 5004,960.58-50.54(-1.01%)

DOW37,951.38+176.00(+0.47%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,216.77+1,127.08(+1.29%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

KBR, Inc. (KBR)

S&P/TSX
21,779.81
+71.37(+0.33%)

S&P 500
4,960.58
-50.54(-1.01%)

DOW
37,951.38
+176.00(+0.47%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,216.77
+1,127.08(+1.29%)