U.S. markets open in 3 hours 12 minutes
F S&P 500
5,766.00 +21.25 (+0.37%) F Dow Jones
42,294.00 +49.00 (+0.12%) F Nasdaq
20,079.50 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,211.50 +0.30 (+0.01%) Petróleo
75.48 -1.66 (-2.15%) Oro
2,661.00 -5.00 (-0.19%)
KBR, Inc. (KBR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 67.97 | 68.86 | 67.64 | 68.26 | 68.26 | 869,200 |
| 04 oct 2024 | 67.00 | 68.30 | 67.00 | 68.25 | 68.25 | 983,300 |
| 03 oct 2024 | 65.98 | 66.43 | 65.77 | 66.36 | 66.36 | 806,200 |
| 02 oct 2024 | 65.71 | 66.57 | 65.38 | 66.01 | 66.01 | 1,044,700 |
| 01 oct 2024 | 65.13 | 65.89 | 64.45 | 65.75 | 65.75 | 753,300 |
| 30 sept 2024 | 64.38 | 65.33 | 64.10 | 65.13 | 65.13 | 1,088,200 |
| 27 sept 2024 | 64.96 | 65.05 | 63.89 | 64.18 | 64.18 | 944,300 |
| 26 sept 2024 | 64.79 | 65.05 | 64.49 | 64.66 | 64.66 | 825,400 |
| 25 sept 2024 | 64.83 | 65.02 | 64.11 | 64.45 | 64.45 | 767,000 |
| 24 sept 2024 | 64.44 | 64.98 | 64.44 | 64.68 | 64.68 | 926,000 |
| 23 sept 2024 | 63.72 | 64.40 | 63.43 | 64.37 | 64.37 | 1,018,400 |
| 20 sept 2024 | 63.56 | 64.00 | 62.84 | 63.58 | 63.58 | 1,638,900 |
| 19 sept 2024 | 63.09 | 63.60 | 62.56 | 63.56 | 63.56 | 928,600 |
| 18 sept 2024 | 62.21 | 62.73 | 61.70 | 62.16 | 62.16 | 1,167,900 |
| 17 sept 2024 | 61.85 | 62.38 | 61.56 | 62.03 | 62.03 | 773,700 |
| 16 sept 2024 | 62.75 | 62.75 | 61.66 | 61.79 | 61.79 | 897,300 |
| 16 sept 2024 | 0.15 Dividendo | |||||
| 13 sept 2024 | 61.90 | 62.29 | 61.78 | 62.23 | 62.08 | 946,100 |
| 12 sept 2024 | 61.10 | 61.88 | 60.38 | 61.59 | 61.44 | 925,000 |
| 11 sept 2024 | 60.52 | 61.20 | 59.67 | 60.91 | 60.76 | 866,400 |
| 10 sept 2024 | 61.58 | 61.69 | 60.52 | 60.85 | 60.70 | 1,093,200 |
| 09 sept 2024 | 62.39 | 62.65 | 61.30 | 61.51 | 61.36 | 1,717,700 |
| 06 sept 2024 | 66.01 | 66.01 | 61.67 | 62.04 | 61.89 | 2,053,400 |
| 05 sept 2024 | 67.40 | 67.50 | 66.28 | 66.40 | 66.24 | 1,020,100 |
| 04 sept 2024 | 66.94 | 67.43 | 66.58 | 66.73 | 66.57 | 750,500 |
| 03 sept 2024 | 69.19 | 69.50 | 67.13 | 67.21 | 67.05 | 735,200 |
| 30 ago 2024 | 68.75 | 69.40 | 68.54 | 69.36 | 69.19 | 619,000 |
| 29 ago 2024 | 68.79 | 69.14 | 68.08 | 68.64 | 68.47 | 650,800 |
| 28 ago 2024 | 67.90 | 68.60 | 67.90 | 68.29 | 68.13 | 1,028,000 |
| 27 ago 2024 | 66.87 | 68.08 | 66.61 | 67.98 | 67.82 | 451,500 |
| 26 ago 2024 | 67.60 | 67.99 | 67.21 | 67.26 | 67.10 | 492,800 |
| 23 ago 2024 | 67.05 | 67.50 | 66.90 | 67.25 | 67.09 | 522,700 |
| 22 ago 2024 | 67.01 | 67.34 | 66.51 | 66.71 | 66.55 | 370,500 |
| 21 ago 2024 | 66.50 | 66.97 | 66.25 | 66.73 | 66.57 | 377,400 |
| 20 ago 2024 | 66.50 | 66.77 | 65.99 | 66.27 | 66.11 | 456,400 |
| 19 ago 2024 | 65.54 | 66.65 | 65.46 | 66.53 | 66.37 | 716,300 |
| 16 ago 2024 | 65.91 | 66.01 | 65.35 | 65.45 | 65.29 | 539,300 |
| 15 ago 2024 | 65.39 | 66.02 | 64.90 | 65.99 | 65.83 | 751,000 |
| 14 ago 2024 | 64.86 | 65.02 | 64.50 | 64.83 | 64.67 | 394,600 |
| 13 ago 2024 | 65.00 | 65.49 | 64.41 | 64.91 | 64.75 | 602,300 |
| 12 ago 2024 | 64.28 | 64.79 | 64.03 | 64.78 | 64.62 | 651,000 |
| 09 ago 2024 | 64.00 | 64.32 | 63.45 | 64.27 | 64.12 | 500,100 |
| 08 ago 2024 | 63.49 | 64.21 | 63.36 | 63.81 | 63.66 | 635,300 |
| 07 ago 2024 | 63.84 | 64.53 | 62.89 | 63.05 | 62.90 | 1,067,300 |
| 06 ago 2024 | 63.24 | 64.05 | 62.50 | 63.23 | 63.08 | 602,600 |
| 05 ago 2024 | 62.88 | 64.02 | 61.86 | 62.99 | 62.84 | 906,000 |
| 02 ago 2024 | 65.00 | 65.62 | 64.48 | 65.31 | 65.15 | 833,600 |
| 01 ago 2024 | 66.57 | 67.08 | 65.17 | 65.94 | 65.78 | 817,500 |
| 31 jul 2024 | 66.72 | 67.13 | 66.02 | 66.59 | 66.43 | 1,026,500 |
| 30 jul 2024 | 66.64 | 67.36 | 65.93 | 66.11 | 65.95 | 709,400 |
| 29 jul 2024 | 65.94 | 66.59 | 65.73 | 66.57 | 66.41 | 1,186,100 |
| 26 jul 2024 | 67.27 | 67.27 | 65.74 | 65.77 | 65.61 | 1,383,500 |
| 25 jul 2024 | 66.40 | 67.37 | 66.18 | 66.63 | 66.47 | 1,244,400 |
| 24 jul 2024 | 68.95 | 68.95 | 65.45 | 66.39 | 66.23 | 2,312,900 |
| 23 jul 2024 | 68.70 | 69.37 | 68.00 | 68.59 | 68.42 | 1,995,600 |
| 22 jul 2024 | 67.82 | 68.50 | 67.35 | 68.38 | 68.22 | 892,700 |
| 19 jul 2024 | 67.11 | 67.81 | 66.53 | 67.68 | 67.52 | 1,610,400 |
| 18 jul 2024 | 67.17 | 68.30 | 67.03 | 67.08 | 66.92 | 960,200 |
| 17 jul 2024 | 67.51 | 68.85 | 67.20 | 67.25 | 67.09 | 976,400 |
| 16 jul 2024 | 66.13 | 67.79 | 65.79 | 67.60 | 67.44 | 1,010,500 |
| 15 jul 2024 | 65.57 | 66.05 | 65.37 | 65.50 | 65.34 | 1,027,100 |
| 12 jul 2024 | 65.00 | 65.68 | 64.96 | 65.29 | 65.13 | 718,100 |
| 11 jul 2024 | 64.11 | 64.89 | 63.96 | 64.73 | 64.57 | 947,900 |
| 10 jul 2024 | 62.68 | 63.84 | 62.68 | 63.80 | 63.65 | 890,200 |
| 09 jul 2024 | 63.38 | 63.38 | 62.47 | 62.54 | 62.39 | 546,700 |
| 08 jul 2024 | 64.18 | 64.51 | 63.46 | 63.48 | 63.33 | 545,500 |
| 05 jul 2024 | 64.22 | 64.36 | 63.64 | 63.91 | 63.76 | 471,700 |
| 03 jul 2024 | 63.87 | 64.61 | 63.67 | 64.39 | 64.23 | 490,900 |
| 02 jul 2024 | 63.58 | 64.24 | 63.47 | 63.83 | 63.68 | 757,200 |
| 01 jul 2024 | 64.50 | 64.65 | 63.55 | 63.64 | 63.49 | 934,300 |
| 28 jun 2024 | 64.50 | 64.76 | 63.76 | 64.14 | 63.99 | 2,465,100 |
| 27 jun 2024 | 64.06 | 64.32 | 63.74 | 64.20 | 64.05 | 1,477,200 |
| 26 jun 2024 | 64.00 | 64.09 | 63.13 | 63.80 | 63.65 | 1,207,400 |
| 25 jun 2024 | 64.65 | 64.85 | 63.90 | 64.40 | 64.24 | 957,900 |
| 24 jun 2024 | 64.16 | 65.03 | 64.08 | 64.44 | 64.28 | 838,400 |
| 21 jun 2024 | 64.09 | 64.29 | 63.61 | 64.09 | 63.94 | 1,393,400 |
| 20 jun 2024 | 64.12 | 64.36 | 63.91 | 64.10 | 63.95 | 578,700 |
| 18 jun 2024 | 63.89 | 64.31 | 63.70 | 64.05 | 63.90 | 585,100 |
| 17 jun 2024 | 62.99 | 63.86 | 62.89 | 63.78 | 63.63 | 601,400 |
| 17 jun 2024 | 0.15 Dividendo | |||||
| 14 jun 2024 | 63.11 | 63.48 | 62.51 | 63.32 | 63.02 | 613,400 |
| 13 jun 2024 | 64.35 | 64.59 | 63.28 | 63.80 | 63.50 | 698,300 |
| 12 jun 2024 | 64.21 | 64.84 | 63.85 | 64.39 | 64.08 | 814,800 |
| 11 jun 2024 | 63.77 | 63.88 | 63.03 | 63.80 | 63.50 | 675,500 |
| 10 jun 2024 | 62.43 | 64.04 | 62.43 | 63.96 | 63.65 | 949,900 |
| 07 jun 2024 | 62.72 | 63.57 | 62.72 | 63.08 | 62.78 | 688,200 |
| 06 jun 2024 | 63.23 | 63.70 | 62.77 | 62.98 | 62.68 | 735,800 |
| 05 jun 2024 | 62.48 | 63.35 | 62.13 | 63.22 | 62.92 | 1,187,200 |
| 04 jun 2024 | 64.49 | 64.50 | 62.41 | 62.48 | 62.18 | 1,474,400 |
| 03 jun 2024 | 65.71 | 65.88 | 64.27 | 64.54 | 64.23 | 1,010,100 |
| 31 may 2024 | 65.14 | 65.76 | 64.49 | 65.66 | 65.35 | 1,188,300 |
| 30 may 2024 | 64.30 | 65.10 | 64.30 | 64.85 | 64.54 | 1,064,400 |
| 29 may 2024 | 65.18 | 65.33 | 64.45 | 64.46 | 64.15 | 1,044,700 |
| 28 may 2024 | 66.39 | 66.75 | 65.48 | 65.77 | 65.46 | 679,300 |
| 24 may 2024 | 66.37 | 66.42 | 65.96 | 66.37 | 66.05 | 459,000 |
| 23 may 2024 | 66.20 | 66.57 | 65.85 | 65.95 | 65.64 | 845,700 |
| 22 may 2024 | 66.44 | 66.60 | 65.96 | 66.07 | 65.75 | 898,200 |
| 21 may 2024 | 65.95 | 66.58 | 65.88 | 66.58 | 66.26 | 719,800 |
| 20 may 2024 | 65.76 | 66.42 | 65.59 | 66.11 | 65.79 | 784,200 |
| 17 may 2024 | 65.96 | 65.96 | 65.40 | 65.64 | 65.33 | 673,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.