Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	32.31	31.65	32.18	32.13	985100.0	32.13
2021-02-12	32.44	31.82	32.19	31.92	718800.0	31.92
2021-02-11	32.31	31.5	31.65	32.3	1443000.0	32.3
2021-02-10	31.48	31.03	31.47	31.44	789300.0	31.44
2021-02-09	31.3	30.42	31.03	31.14	750100.0	31.14
2021-02-08	31.05	30.35	30.6	31.04	755300.0	31.04
2021-02-05	30.77	30.15	30.68	30.41	729700.0	30.41
2021-02-04	30.64	29.52	29.52	30.33	892000.0	30.33
2021-02-03	30.53	29.85	30.3	30.39	748900.0	30.39
2021-02-02	30.6	29.8	30.34	30.5	907600.0	30.5
2021-02-01	30.22	28.88	29.27	29.87	1329400.0	29.87
2021-01-29	29.47	28.64	29.16	29.05	1646000.0	29.05
2021-01-28	29.67	29.0	29.51	29.33	892000.0	29.33
2021-01-27	29.74	28.43	29.29	28.96	1850400.0	28.96
2021-01-26	30.36	29.78	30.33	29.99	775700.0	29.99
2021-01-25	30.38	29.72	30.37	30.2	934000.0	30.2
2021-01-22	30.83	30.37	30.54	30.63	1295200.0	30.63
2021-01-21	31.66	30.67	31.43	30.93	943200.0	30.93
2021-01-20	32.0	31.19	31.72	31.43	905600.0	31.43
2021-01-19	32.27	31.42	32.15	31.56	1199800.0	31.56
2021-01-15	31.73	30.87	31.43	31.53	920300.0	31.53
2021-01-14	32.22	31.19	31.32	31.81	1444500.0	31.81
2021-01-13	31.85	31.01	31.44	31.06	1974600.0	31.06
2021-01-12	31.73	31.11	31.27	31.48	2613100.0	31.48
2021-01-11	31.78	30.94	31.26	31.13	1299900.0	31.13
2021-01-08	31.95	31.01	31.74	31.81	898900.0	31.81
2021-01-07	31.89	31.22	31.63	31.66	1205100.0	31.66
2021-01-06	31.95	30.12	30.42	31.48	3360900.0	31.48
2021-01-05	30.45	29.87	29.88	30.14	1492200.0	30.14
2021-01-04	31.23	29.62	31.11	29.75	1811800.0	29.75
2020-12-31	31.21	30.21	30.38	30.93	1839900.0	30.93
2020-12-30	30.5	29.72	29.72	30.46	897800.0	30.46
2020-12-29	30.02	29.46	30.02	29.67	637000.0	29.67
2020-12-28	30.19	29.74	30.08	29.9	594600.0	29.9
2020-12-24	29.88	29.43	29.71	29.73	269100.0	29.73
2020-12-23	30.39	29.62	29.8	29.67	1018400.0	29.67
2020-12-22	29.64	29.03	29.21	29.62	1045800.0	29.62
2020-12-21	29.42	28.37	28.6	29.4	1064900.0	29.4
2020-12-18	30.0	28.88	29.2	29.47	4080900.0	29.47
2020-12-17	28.87	28.28	28.72	28.51	1323800.0	28.51
2020-12-16	29.1	28.55	29.01	28.68	1023600.0	28.68
2020-12-15	28.92	27.98	28.27	28.81	1259300.0	28.81
2020-12-14	28.86	27.91	28.73	27.97	2603000.0	27.97
2020-12-11	28.77	28.26	28.45	28.39	1026200.0	28.29
2020-12-10	28.9	28.38	28.54	28.65	781100.0	28.55
2020-12-09	29.52	28.64	29.13	28.8	890500.0	28.7
2020-12-08	29.1	28.46	28.48	29.02	998900.0	28.92
2020-12-07	28.84	28.11	28.56	28.82	1170300.0	28.72
2020-12-04	28.95	27.9	27.9	28.89	632600.0	28.79
2020-12-03	28.05	27.58	27.75	27.83	665200.0	27.73
2020-12-02	28.05	27.67	27.99	27.78	1126300.0	27.68
2020-12-01	28.39	27.82	28.11	28.06	953900.0	27.96
2020-11-30	28.16	27.6	28.06	27.77	1077200.0	27.67
2020-11-27	28.28	27.96	28.2	28.26	333600.0	28.16
2020-11-25	28.53	28.03	28.41	28.28	916400.0	28.18
2020-11-24	28.93	28.06	28.18	28.55	1609100.0	28.45
2020-11-23	27.79	27.06	27.16	27.69	836700.0	27.59
2020-11-20	27.04	26.72	26.77	26.86	1150600.0	26.77
2020-11-19	26.89	26.45	26.53	26.86	1004600.0	26.77
2020-11-18	27.21	26.35	26.95	26.35	1150100.0	26.26
2020-11-17	27.0	26.24	26.4	26.81	1622900.0	26.72
2020-11-16	27.2	26.69	27.0	26.82	1276300.0	26.73
2020-11-13	26.3	25.73	25.73	26.13	781800.0	26.04
2020-11-12	25.95	25.14	25.85	25.46	1359400.0	25.37
2020-11-11	26.51	25.73	26.5	26.16	1066000.0	26.07
2020-11-10	26.69	26.07	26.32	26.33	1783200.0	26.24
2020-11-09	26.95	24.88	25.42	26.12	3123700.0	26.03
2020-11-06	24.39	23.93	23.96	24.03	1411800.0	23.95
2020-11-05	24.06	23.56	23.62	23.94	1725100.0	23.86
2020-11-04	23.77	22.86	23.77	23.28	2131900.0	23.2
2020-11-03	24.07	23.36	23.44	23.95	1696900.0	23.87
2020-11-02	23.19	22.61	22.7	23.14	1748200.0	23.06
2020-10-30	22.51	21.93	22.07	22.29	1966700.0	22.21
2020-10-29	22.45	21.13	22.45	22.09	2794700.0	22.01
2020-10-28	22.93	22.15	22.54	22.42	2118200.0	22.34
2020-10-27	24.06	23.09	24.06	23.2	1355600.0	23.12
2020-10-26	24.43	23.73	24.34	23.92	1267600.0	23.84
2020-10-23	25.15	24.57	25.11	24.78	814500.0	24.69
2020-10-22	24.86	24.3	24.39	24.85	1077900.0	24.76
2020-10-21	24.6	24.13	24.4	24.15	959100.0	24.06
2020-10-20	24.89	24.36	24.78	24.42	1131400.0	24.33
2020-10-19	25.25	24.55	24.92	24.6	1219300.0	24.51
2020-10-16	25.0	24.49	24.54	24.92	783200.0	24.83
2020-10-15	24.5	23.93	23.93	24.49	761300.0	24.4
2020-10-14	25.06	24.25	24.83	24.41	868500.0	24.32
2020-10-13	25.02	24.19	24.69	24.66	1454100.0	24.57
2020-10-12	24.97	24.3	24.52	24.96	1329500.0	24.87
2020-10-09	24.54	23.72	24.02	24.37	1837300.0	24.28
2020-10-08	23.85	23.29	23.78	23.59	1557100.0	23.51
2020-10-07	23.68	23.15	23.15	23.4	996100.0	23.32
2020-10-06	23.77	22.62	23.55	22.91	2345700.0	22.83
2020-10-05	23.35	22.58	22.67	23.33	1205900.0	23.25
2020-10-02	22.59	21.72	21.72	22.43	1298500.0	22.35
2020-10-01	22.71	21.8	22.52	22.17	1485700.0	22.09
2020-09-30	23.09	22.16	22.75	22.36	1356500.0	22.28
2020-09-29	22.92	22.16	22.71	22.7	1177300.0	22.62
2020-09-28	23.0	22.57	22.63	22.72	2288000.0	22.64
2020-09-25	22.24	21.41	21.6	22.23	1668300.0	22.15
2020-09-24	22.37	21.77	22.2	21.9	2008600.0	21.82
2020-09-23	23.83	22.22	23.41	22.23	2039900.0	22.15
2020-09-22	23.64	23.02	23.29	23.43	995200.0	23.35
2020-09-21	23.74	23.04	23.6	23.29	1378200.0	23.21
2020-09-18	24.74	23.94	24.56	24.23	3031400.0	24.14
2020-09-17	24.74	24.01	24.35	24.35	1814500.0	24.26
2020-09-16	24.97	24.45	24.79	24.67	980900.0	24.58
2020-09-15	25.2	24.65	25.16	24.67	1148000.0	24.58
2020-09-14	24.76	24.16	24.6	24.61	922400.0	24.52
2020-09-11	24.86	24.24	24.63	24.46	973200.0	24.27
2020-09-10	25.18	24.47	24.96	24.55	970400.0	24.36
2020-09-09	25.0	24.08	24.16	24.84	1307700.0	24.65
2020-09-08	24.39	23.92	24.35	23.98	1039700.0	23.8
2020-09-04	25.25	24.14	25.23	24.6	1915100.0	24.41
2020-09-03	25.79	24.76	25.78	24.94	2539300.0	24.75
2020-09-02	25.81	25.11	25.74	25.81	1167400.0	25.61
2020-09-01	25.82	24.5	24.75	25.81	2589500.0	25.61
2020-08-31	25.1	24.44	24.67	24.99	1930700.0	24.8
2020-08-28	24.64	23.94	24.22	24.63	866400.0	24.44
2020-08-27	24.45	23.84	24.27	24.16	957700.0	23.98
2020-08-26	24.27	23.88	24.06	24.1	712300.0	23.92
2020-08-25	24.6	23.95	24.34	24.14	793600.0	23.96
2020-08-24	24.43	23.84	24.21	24.19	968500.0	24.01
2020-08-21	24.45	23.98	24.01	23.99	1171900.0	23.81
2020-08-20	24.4	23.53	24.06	24.21	2285500.0	24.03
2020-08-19	24.85	23.31	23.86	24.52	3407800.0	24.33
2020-08-18	22.89	22.4	22.48	22.58	1366800.0	22.41
2020-08-17	22.82	22.43	22.78	22.57	817500.0	22.4
2020-08-14	22.89	22.57	22.6	22.58	1181300.0	22.41
2020-08-13	23.34	22.64	23.15	22.84	1320800.0	22.67
2020-08-12	23.94	23.23	23.82	23.4	1061700.0	23.22
2020-08-11	23.93	23.36	23.67	23.52	1214700.0	23.34
2020-08-10	23.68	23.15	23.47	23.35	1407600.0	23.17
2020-08-07	23.48	22.36	22.36	23.47	1367700.0	23.29
2020-08-06	23.52	21.49	23.29	22.56	2684700.0	22.39
2020-08-05	23.69	23.09	23.29	23.65	1794700.0	23.47
2020-08-04	23.25	22.65	22.87	22.99	887000.0	22.82
2020-08-03	23.07	22.25	22.38	22.89	1219000.0	22.72
2020-07-31	22.26	21.21	22.23	22.24	1567600.0	22.07
2020-07-30	22.45	21.76	22.1	22.39	899100.0	22.22
2020-07-29	22.75	22.14	22.14	22.65	801300.0	22.48
2020-07-28	22.43	21.98	22.19	22.01	695500.0	21.84
2020-07-27	22.42	21.91	22.13	22.41	1129700.0	22.24
2020-07-24	22.77	22.12	22.52	22.14	1302500.0	21.97
2020-07-23	22.86	22.4	22.65	22.46	1418800.0	22.29
2020-07-22	22.84	22.33	22.33	22.78	1205600.0	22.61
2020-07-21	23.05	22.34	22.48	22.44	1858500.0	22.27
2020-07-20	22.48	22.06	22.25	22.11	802400.0	21.94
2020-07-17	22.71	22.28	22.53	22.42	798100.0	22.25
2020-07-16	22.81	22.3	22.59	22.51	826200.0	22.34
2020-07-15	22.91	22.4	22.62	22.68	1249600.0	22.51
2020-07-14	22.12	21.34	21.5	22.12	1297800.0	21.95
2020-07-13	22.2	21.45	21.8	21.47	1276700.0	21.31
2020-07-10	21.48	20.83	20.98	21.44	720900.0	21.28
2020-07-09	21.55	20.48	21.5	20.98	1118800.0	20.82
2020-07-08	21.71	21.2	21.33	21.54	1287100.0	21.38
2020-07-07	22.17	21.33	21.82	21.34	1973900.0	21.18
2020-07-06	23.13	21.92	22.96	22.12	1368800.0	21.95
2020-07-02	23.46	22.38	22.75	22.54	1624100.0	22.37
2020-07-01	22.93	22.17	22.61	22.22	1267500.0	22.05
2020-06-30	22.95	22.23	22.73	22.55	1726400.0	22.38
2020-06-29	23.25	22.04	22.53	22.91	1349100.0	22.74
2020-06-26	22.69	22.09	22.52	22.14	2051900.0	21.97
2020-06-25	22.87	22.24	22.31	22.73	1844700.0	22.56
2020-06-24	23.43	22.4	23.36	22.48	1746700.0	22.31
2020-06-23	24.71	23.7	24.71	23.74	1251800.0	23.56
2020-06-22	24.3	23.68	24.3	24.18	1543400.0	24.0
2020-06-19	25.38	24.31	24.99	24.37	1906000.0	24.18
2020-06-18	25.42	24.51	25.01	24.62	1721600.0	24.43
2020-06-17	26.13	25.31	25.88	25.35	1573100.0	25.16
2020-06-16	27.64	25.57	26.9	25.84	1957000.0	25.64
2020-06-15	25.86	23.91	24.13	25.67	1381400.0	25.48
2020-06-12	25.48	24.14	25.48	24.78	1477900.0	24.59
2020-06-11	24.98	24.16	24.39	24.3	2682400.0	24.02
2020-06-10	26.74	25.06	26.54	25.56	1736200.0	25.26
2020-06-09	26.87	25.95	26.37	26.49	838400.0	26.18
2020-06-08	27.08	26.64	26.85	26.95	977200.0	26.64
2020-06-05	27.22	26.25	26.5	26.33	1427800.0	26.02
2020-06-04	26.19	25.62	25.71	25.74	1520900.0	25.44
2020-06-03	26.48	25.65	25.93	26.04	1724600.0	25.74
2020-06-02	24.98	24.15	24.27	24.94	1388800.0	24.65
2020-06-01	24.22	23.48	23.54	24.0	1436800.0	23.72
2020-05-29	23.58	22.7	23.14	23.45	2537900.0	23.18
2020-05-28	23.7	22.77	23.3	23.36	2342700.0	23.09
2020-05-27	23.32	22.46	23.09	23.06	1730500.0	22.79
2020-05-26	22.57	21.83	22.57	22.45	1623300.0	22.19
2020-05-22	21.0	20.56	21.0	20.81	853300.0	20.57
2020-05-21	21.1	20.7	20.82	20.78	1434800.0	20.54
2020-05-20	20.96	20.53	20.57	20.9	1563000.0	20.66
2020-05-19	20.73	20.07	20.22	20.07	1581600.0	19.84
2020-05-18	20.51	19.82	19.85	20.36	1591700.0	20.12
2020-05-15	18.92	18.2	18.31	18.87	1350800.0	18.65
2020-05-14	18.55	16.64	17.09	18.45	2932300.0	18.23
2020-05-13	18.64	17.32	18.42	17.46	2612600.0	17.26
2020-05-12	20.19	18.68	20.04	18.68	1613400.0	18.46
2020-05-11	20.14	19.4	20.07	19.94	1826300.0	19.71
2020-05-08	20.48	19.81	20.05	20.43	1577000.0	20.19
2020-05-07	19.69	18.92	19.09	19.61	1319800.0	19.38
2020-05-06	19.6	18.56	19.36	18.62	1571100.0	18.4
2020-05-05	19.72	19.13	19.64	19.16	1232300.0	18.94
2020-05-04	19.5	18.67	19.32	19.19	1578100.0	18.97
2020-05-01	19.95	19.17	19.69	19.61	2478400.0	19.38
2020-04-30	20.96	20.23	20.86	20.26	1972900.0	20.02
2020-04-29	22.38	21.14	21.94	21.41	2118900.0	21.16
2020-04-28	21.68	20.34	21.18	21.37	2037200.0	21.12
2020-04-27	20.84	19.62	20.29	20.66	2008500.0	20.42
2020-04-24	19.83	19.17	19.67	19.64	1042600.0	19.41
2020-04-23	19.75	19.16	19.41	19.48	1650700.0	19.25
2020-04-22	19.44	18.62	19.03	19.27	1087700.0	19.04
2020-04-21	18.61	18.11	18.34	18.35	1061900.0	18.14
2020-04-20	19.64	18.92	19.03	19.05	1282900.0	18.83
2020-04-17	19.79	19.04	19.53	19.74	2424300.0	19.51
2020-04-16	19.86	18.42	19.5	18.86	1976700.0	18.64
2020-04-15	20.12	19.0	19.86	19.27	1489100.0	19.04
2020-04-14	22.38	20.54	22.22	20.69	2041200.0	20.45
2020-04-13	22.16	21.06	22.0	21.71	1179900.0	21.46
2020-04-09	22.71	21.52	21.81	22.22	1373200.0	21.96
2020-04-08	21.32	20.06	20.62	21.02	1110100.0	20.77
2020-04-07	22.4	20.01	21.87	20.08	1720300.0	19.85
2020-04-06	21.04	20.09	20.41	20.89	1708700.0	20.65
2020-04-03	20.06	18.44	19.67	19.05	1109300.0	18.83
2020-04-02	20.53	19.02	19.22	19.86	1857700.0	19.63
2020-04-01	20.47	19.12	19.51	19.42	1336000.0	19.19
2020-03-31	21.05	20.31	20.56	20.68	1663300.0	20.44
2020-03-30	21.31	19.49	20.33	20.8	1987900.0	20.56
2020-03-27	21.13	19.68	20.88	20.23	2335800.0	19.99
2020-03-26	21.37	19.86	20.09	21.26	2143200.0	21.01
2020-03-25	20.54	17.55	18.47	19.65	2756300.0	19.42
2020-03-24	18.33	16.37	16.48	18.15	3038000.0	17.94
2020-03-23	16.06	13.96	14.25	15.34	2584700.0	15.16
2020-03-20	15.67	13.02	14.15	14.31	2846100.0	14.14
2020-03-19	14.5	12.0	12.98	13.92	2222800.0	13.76
2020-03-18	14.74	12.32	13.95	13.08	2407100.0	12.93
2020-03-17	15.31	13.19	14.34	15.27	3986500.0	15.09
2020-03-16	16.81	13.95	16.29	14.01	3144200.0	13.85
2020-03-13	18.27	16.02	17.66	18.17	2706300.0	17.96
2020-03-12	19.18	16.58	19.02	16.62	3618900.0	16.33
2020-03-11	22.18	19.99	21.58	20.67	2544400.0	20.31
2020-03-10	22.65	19.67	19.73	22.24	5631200.0	21.85
2020-03-09	21.35	18.98	20.72	19.03	3102500.0	18.69
2020-03-06	23.96	23.02	23.39	23.54	1863700.0	23.13
2020-03-05	25.87	24.09	25.76	24.31	2258400.0	23.88
2020-03-04	26.63	26.04	26.6	26.54	1294900.0	26.07
2020-03-03	26.96	25.36	26.5	25.79	1433300.0	25.34
2020-03-02	26.41	25.34	26.18	26.38	2231900.0	25.92
2020-02-28	26.04	24.51	24.85	25.96	2827900.0	25.5
2020-02-27	26.86	25.87	26.53	25.88	2038400.0	25.42
2020-02-26	28.67	27.42	28.34	27.46	2054400.0	26.98
2020-02-25	29.9	28.11	29.87	28.18	2522900.0	27.68
2020-02-24	30.41	29.63	29.8	29.79	1375500.0	29.26
2020-02-21	31.24	30.15	31.24	31.1	1661100.0	30.55
2020-02-20	31.92	29.92	30.1	31.29	2710300.0	30.74
2020-02-19	31.02	30.24	30.26	30.77	1501600.0	30.23
2020-02-18	30.48	29.85	30.44	30.18	1669000.0	29.65

名前	KBR Inc. Common Stock
ティッカー	KBR
国	United States
上場年	2006.0
セクター	Basic Industries

KBR Inc. Common Stockのデータ

KBR Inc. Common Stockの基本情報

KBR Inc. Common Stockの過去1年の値動き