KBR Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 66.470 | 66.470 | 65.370 | 66.150 | 63.916 | 108 |
| 2024-05-14 | 66.320 | 66.620 | 65.440 | 66.060 | 63.829 | 882 |
| 2024-05-13 | 66.530 | 66.850 | 65.930 | 65.930 | 63.703 | 56 |
| 2024-05-10 | 67.140 | 67.140 | 66.480 | 66.560 | 64.312 | 214 |
| 2024-05-09 | 67.250 | 67.250 | 66.480 | 66.590 | 64.341 | 54 |
| 2024-05-08 | 67.230 | 67.300 | 65.250 | 65.950 | 63.722 | 463 |
| 2024-05-07 | 67.940 | 68.193 | 67.640 | 67.640 | 65.355 | 611 |
| 2024-05-03 | 66.929 | 67.920 | 65.970 | 66.715 | 64.461 | 467 |
| 2024-05-02 | 65.910 | 66.150 | 65.610 | 66.150 | 63.916 | 16 |
| 2024-05-01 | 65.080 | 65.650 | 64.900 | 65.120 | 62.920 | 24 |
| 2024-04-30 | 66.460 | 66.460 | 64.610 | 64.630 | 62.447 | 207 |
| 2024-04-29 | 65.560 | 66.120 | 65.220 | 66.056 | 63.825 | 262 |
| 2024-04-26 | 65.480 | 65.480 | 65.030 | 65.420 | 63.210 | 76 |
| 2024-04-25 | 64.060 | 65.180 | 64.060 | 65.180 | 62.978 | 31 |
| 2024-04-24 | 63.720 | 64.400 | 63.720 | 64.080 | 61.915 | 19 |
| 2024-04-23 | 65.550 | 65.560 | 63.680 | 63.830 | 61.674 | 62 |
| 2024-04-22 | 63.140 | 63.300 | 62.640 | 63.300 | 61.162 | 45 |
| 2024-04-19 | 62.210 | 62.830 | 62.210 | 62.620 | 60.505 | 50 |
| 2024-04-18 | 62.430 | 62.860 | 62.180 | 62.270 | 60.167 | 680 |
| 2024-04-17 | 62.130 | 62.570 | 61.930 | 62.200 | 60.099 | 366 |
| 2024-04-16 | 61.820 | 61.930 | 61.260 | 61.890 | 59.799 | 45 |
| 2024-04-15 | 63.070 | 63.380 | 62.142 | 62.142 | 60.043 | 271 |
| 2024-04-12 | 63.180 | 63.740 | 62.650 | 62.680 | 60.563 | 592 |
| 2024-04-11 | 64.290 | 64.290 | 63.230 | 63.550 | 61.403 | 32 |
| 2024-04-10 | 63.360 | 64.050 | 62.730 | 64.010 | 61.848 | 106 |
| 2024-04-09 | 64.960 | 65.090 | 63.920 | 64.230 | 62.060 | 394 |
| 2024-04-08 | 65.170 | 65.330 | 64.520 | 64.650 | 62.466 | 85 |
| 2024-04-05 | 64.320 | 65.080 | 63.790 | 64.740 | 62.553 | 118 |
| 2024-04-04 | 64.660 | 64.920 | 64.490 | 64.920 | 62.727 | 12 |
| 2024-04-03 | 63.635 | 63.636 | 63.635 | 63.636 | 61.486 | 15 |
| 2024-04-02 | 63.144 | 63.144 | 63.144 | 63.144 | 61.011 | 110 |
| 2024-03-28 | 63.720 | 64.240 | 63.260 | 63.700 | 61.548 | 585 |
| 2024-03-27 | 62.090 | 62.800 | 61.670 | 62.780 | 60.659 | 134 |
| 2024-03-26 | 61.280 | 61.610 | 60.860 | 61.530 | 59.452 | 257 |
| 2024-03-25 | 61.520 | 61.720 | 61.200 | 61.200 | 59.133 | 713 |
| 2024-03-22 | 62.050 | 62.050 | 61.153 | 61.240 | 59.171 | 34 |
| 2024-03-21 | 60.800 | 61.598 | 60.250 | 61.598 | 59.517 | 416 |
| 2024-03-20 | 60.620 | 60.810 | 60.250 | 60.411 | 58.371 | 826 |
| 2024-03-19 | 60.010 | 60.430 | 59.700 | 60.240 | 58.205 | 146 |
| 2024-03-18 | 60.790 | 60.790 | 59.930 | 60.280 | 58.244 | 73 |
| 2024-03-15 | 60.400 | 60.890 | 60.370 | 60.430 | 58.389 | 104 |
| 2024-03-14 | 61.560 | 61.660 | 60.700 | 60.700 | 58.650 | 26 |
| 2024-03-13 | 60.990 | 61.580 | 60.990 | 61.190 | 58.978 | 75 |
| 2024-03-12 | 61.060 | 61.280 | 60.580 | 60.750 | 58.554 | 925 |
| 2024-03-11 | 61.650 | 61.690 | 60.780 | 61.230 | 59.017 | 75 |
| 2024-03-08 | 62.300 | 62.877 | 61.940 | 61.940 | 59.701 | 310 |
| 2024-03-07 | 61.970 | 62.350 | 61.740 | 61.850 | 59.614 | 433 |
| 2024-03-06 | 62.060 | 62.620 | 61.710 | 61.780 | 59.547 | 340 |
| 2024-03-05 | 61.680 | 61.950 | 60.880 | 61.880 | 59.643 | 723 |
| 2024-03-04 | 60.450 | 60.880 | 60.100 | 60.880 | 58.679 | 145 |
| 2024-03-01 | 59.980 | 60.150 | 59.770 | 59.940 | 57.773 | 97 |
| 2024-02-29 | 59.990 | 60.260 | 59.540 | 59.780 | 57.619 | 44 |
| 2024-02-28 | 59.632 | 60.050 | 59.380 | 59.910 | 57.744 | 148 |
| 2024-02-27 | 59.730 | 59.730 | 59.400 | 59.410 | 57.262 | 82 |
| 2024-02-26 | 59.588 | 59.850 | 59.510 | 59.590 | 57.436 | 123 |
| 2024-02-23 | 59.480 | 59.480 | 59.420 | 59.468 | 57.319 | 144 |
| 2024-02-22 | 58.631 | 58.874 | 58.631 | 58.874 | 56.746 | 201 |
| 2024-02-21 | 58.490 | 59.295 | 58.380 | 58.720 | 56.597 | 1,383 |
| 2024-02-20 | 52.710 | 58.360 | 52.710 | 57.250 | 55.181 | 1,891 |
| 2024-02-16 | 55.170 | 55.798 | 55.170 | 55.798 | 53.781 | 113 |
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.