Stockscreener 앱 받기
66.50
0.06%
-0.04
KBR Inc 주식 (KBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $66.98 | $66.31 | $0.67 | 812,225.0 | -0.06% |
| 2024-05-09 | $67.33 | $66.49 | $0.84 | 1,267,347.0 | +0.08% |
| 2024-05-08 | $67.23 | $65.15 | $2.08 | 1,669,475.0 | -1.22% |
| 2024-05-07 | $68.19 | $67.31 | $0.875 | 1,312,731.0 | -1.01% |
| 2024-05-06 | $68.68 | $67.20 | $1.48 | 1,055,130.0 | +1.81% |
| 2024-05-03 | $66.98 | $65.86 | $1.12 | 1,109,563.0 | +0.42% |
| 2024-05-02 | $66.61 | $65.47 | $1.14 | 1,298,210.0 | +1.45% |
| 2024-05-01 | $65.96 | $64.78 | $1.18 | 1,959,706.0 | +0.95% |
| 2024-04-30 | $66.60 | $64.54 | $2.06 | 1,877,967.0 | -1.61% |
| 2024-04-29 | $66.20 | $65.32 | $0.88 | 1,869,300.0 | +1.07% |
| 2024-04-26 | $65.85 | $65.03 | $0.82 | 1,319,584.0 | +0.09% |
| 2024-04-25 | $65.34 | $64.09 | $1.25 | 1,041,608.0 | +1.34% |
| 2024-04-24 | $64.44 | $63.73 | $0.71 | 1,036,133.0 | +0.28% |
| 2024-04-23 | $65.62 | $63.54 | $2.08 | 1,164,606.0 | +1.71% |
| 2024-04-22 | $63.37 | $62.60 | $0.77 | 960,779.0 | +0.72% |
| 2024-04-19 | $62.89 | $62.28 | $0.61 | 652,323.0 | +0.87% |
| 2024-04-18 | $62.88 | $62.08 | $0.805 | 880,189.0 | -0.14% |
| 2024-04-17 | $62.54 | $61.87 | $0.67 | 996,120.0 | +0.39% |
| 2024-04-16 | $62.21 | $61.27 | $0.94 | 1,234,035.0 | +0.49% |
| 2024-04-15 | $63.38 | $61.49 | $1.89 | 1,150,097.0 | -1.69% |
| 2024-04-12 | $63.87 | $62.51 | $1.36 | 941,691.0 | -1.48% |
| 2024-04-11 | $64.14 | $63.20 | $0.94 | 1,370,460.0 | -0.38% |
KBR Inc 주식 (KBR) 연도별 가격 이력
이 심층 분석에서는 KBR Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KBR Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KBR Inc 주식 (KBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $68.68 | $64.78 | $3.90 | 11,296,612.0 | +2.40% |
| 2024-04 | $66.60 | $61.27 | $5.33 | 25,537,657.0 | +2.01% |
| 2024-03 | $64.30 | $59.65 | $4.65 | 24,059,568.0 | +6.05% |
| 2024-02 | $60.28 | $51.95 | $8.33 | 31,702,206.0 | +15.20% |
| 2024-01 | $56.20 | $51.60 | $4.60 | 26,241,594.0 | -5.96% |
KBR Inc 주식 (KBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.67 | $51.67 | $4.00 | 29,903,738.0 | +7.24% |
| 2023-11 | $58.72 | $49.37 | $9.35 | 44,185,132.0 | -11.14% |
| 2023-10 | $62.55 | $56.77 | $5.78 | 33,651,287.0 | -1.34% |
| 2023-09 | $62.31 | $58.34 | $3.98 | 28,564,426.0 | -4.19% |
| 2023-08 | $62.14 | $58.75 | $3.39 | 19,681,739.0 | +0.05% |
| 2023-07 | $65.87 | $60.80 | $5.07 | 22,081,918.0 | -5.49% |
| 2023-06 | $65.62 | $58.87 | $6.75 | 39,286,317.0 | +10.23% |
| 2023-05 | $59.99 | $56.75 | $3.24 | 25,922,920.0 | +4.04% |
| 2023-04 | $57.78 | $54.12 | $3.66 | 19,613,080.0 | +3.05% |
| 2023-03 | $55.54 | $50.74 | $4.80 | 23,198,251.0 | -0.11% |
| 2023-02 | $58.00 | $50.46 | $7.54 | 19,734,637.0 | +7.57% |
| 2023-01 | $53.12 | $47.70 | $5.42 | 21,152,492.0 | -2.97% |
KBR Inc 주식 (KBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.96 | $49.81 | $4.15 | 18,201,547.0 | +2.19% |
| 2022-11 | $52.87 | $48.14 | $4.73 | 19,579,731.0 | +3.82% |
| 2022-10 | $50.40 | $43.75 | $6.65 | 29,309,628.0 | +15.16% |
| 2022-09 | $50.35 | $41.96 | $8.39 | 30,220,943.0 | -10.52% |
| 2022-08 | $53.80 | $48.00 | $5.80 | 25,454,207.0 | -9.26% |
| 2022-07 | $53.47 | $46.03 | $7.44 | 21,739,083.0 | +10.00% |
| 2022-06 | $52.15 | $43.57 | $8.58 | 41,658,939.0 | -2.75% |
| 2022-05 | $50.36 | $43.67 | $6.69 | 28,055,723.0 | +1.08% |
| 2022-04 | $56.94 | $48.67 | $8.27 | 34,865,848.0 | -10.05% |
| 2022-03 | $56.07 | $48.31 | $7.76 | 44,223,135.0 | +10.25% |
| 2022-02 | $50.30 | $42.80 | $7.50 | 29,412,061.0 | +14.38% |
| 2022-01 | $49.99 | $41.77 | $8.22 | 22,271,471.0 | -8.86% |
1.56%
0.65%
자본화:
|
볼륨(24시간):