KBR Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	64.960	65.030	64.560	64.674	62.636	21
2024-08-13	64.996	65.490	64.470	64.700	62.661	24
2024-08-12	64.370	64.580	63.930	64.580	62.545	105
2024-08-09	63.500	64.170	63.500	64.170	62.148	116
2024-08-08	63.150	64.050	63.150	64.050	62.032	14
2024-08-07	64.070	64.262	63.250	63.250	61.257	225
2024-08-06	63.510	63.850	62.790	63.740	61.731	23
2024-08-05	62.018	63.190	61.860	62.628	60.654	691
2024-08-02	65.346	65.490	64.520	64.968	62.921	368
2024-08-01	66.910	66.950	65.370	65.400	63.339	196
2024-07-31	66.020	67.110	66.020	66.860	64.753	225
2024-07-30	66.990	67.320	65.950	66.010	63.930	55
2024-07-29	65.850	66.290	65.850	66.100	64.017	25
2024-07-26	66.663	67.340	66.100	66.310	64.220	104
2024-07-25	66.575	67.290	66.180	67.180	65.063	203
2024-07-24	68.950	68.950	65.635	66.020	63.940	79
2024-07-23	68.688	68.885	68.468	68.468	66.310	1,948
2024-07-22	67.865	67.914	67.455	67.914	65.773	253
2024-07-19	67.125	67.670	66.500	67.670	65.538	269
2024-07-18	67.250	68.215	66.820	67.620	65.489	497
2024-07-17	67.930	68.080	67.540	67.637	65.505	531
2024-07-16	65.740	67.640	65.740	67.500	65.373	289
2024-07-15	65.930	66.010	65.330	65.560	63.494	227
2024-07-12	65.650	65.650	64.730	65.620	63.552	269
2024-07-11	64.750	64.868	64.020	64.868	62.824	265
2024-07-10	62.890	63.640	62.420	63.640	61.635	264
2024-07-09	63.230	63.490	62.740	62.740	60.763	658
2024-07-08	64.200	64.350	63.690	63.840	61.828	30
2024-07-05	64.220	64.740	63.710	64.010	61.993	191
2024-07-03	63.870	64.523	63.600	64.295	62.269	318
2024-07-02	63.940	64.200	63.440	64.110	62.090	25
2024-07-01	64.500	64.730	63.591	63.591	61.587	59
2024-06-28	64.320	64.620	64.030	64.130	62.109	133
2024-06-27	64.060	64.300	63.750	64.022	62.005	118
2024-06-26	64.170	64.400	63.180	63.500	61.499	26
2024-06-25	64.470	64.850	63.970	64.160	62.138	197
2024-06-24	65.320	65.320	64.070	64.620	62.584	42
2024-06-21	63.980	64.340	63.550	63.940	61.925	32
2024-06-20	64.250	64.280	63.620	64.160	62.138	526
2024-06-18	64.056	64.056	64.056	64.056	62.038	5
2024-06-13	63.661	63.830	63.661	63.795	61.640	152
2024-06-12	64.160	65.250	63.710	64.290	62.118	1,420
2024-06-11	63.930	63.930	63.170	63.610	61.461	14
2024-06-10	63.880	63.880	62.380	63.730	61.577	59
2024-06-07	63.000	63.560	62.570	63.270	61.133	41
2024-06-06	63.050	64.220	62.810	62.810	60.688	17
2024-06-05	62.840	63.010	62.080	63.010	60.882	221
2024-06-04	64.274	64.440	62.530	62.720	60.601	1,432
2024-06-03	65.720	65.900	64.280	64.520	62.341	74
2024-05-31	65.290	65.300	64.540	64.890	62.698	36
2024-05-30	64.300	65.060	63.570	64.870	62.679	61
2024-05-29	65.202	65.400	64.620	64.620	62.437	1,227
2024-05-28	66.545	66.545	65.535	65.888	63.662	1,837
2024-05-24	66.040	66.530	65.980	66.390	64.147	179
2024-05-23	66.200	66.900	65.920	65.960	63.732	94
2024-05-22	66.468	66.650	66.010	66.190	63.954	262
2024-05-21	66.150	66.260	65.530	66.210	63.973	21
2024-05-20	65.933	66.350	65.640	65.930	63.703	232
2024-05-17	66.040	66.040	65.470	65.700	63.481	29
2024-05-16	66.050	66.050	65.540	65.700	63.481	254

← NewerPage 10 of 16 · 950 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1650 USD
2026-06-12	0.1650 USD
2026-03-12	0.1650 USD
2025-12-12	0.1650 USD
2025-09-15	0.1650 USD
2025-06-13	0.1650 USD
2025-03-13	0.1650 USD
2024-12-13	0.1500 USD
2024-09-13	0.1500 USD
2024-06-17	0.1500 USD
2024-03-14	0.1500 USD
2023-12-14	0.1350 USD
2023-09-14	0.1350 USD
2023-06-14	0.1350 USD
2023-03-14	0.1350 USD
2022-12-14	0.1200 USD
2022-09-14	0.1200 USD
2022-06-14	0.1200 USD
2022-03-14	0.1200 USD
2021-12-14	0.1100 USD
2021-09-14	0.1100 USD
2021-06-14	0.1100 USD
2021-04-01	0.1100 USD
2020-12-14	0.1000 USD
2020-09-14	0.1000 USD
2020-06-12	0.1000 USD
2020-03-13	0.1000 USD
2019-12-13	0.0800 USD
2019-09-13	0.0800 USD
2019-06-14	0.0800 USD
2019-03-14	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.