KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	54.490	55.285	54.000	55.285	53.287	816
2024-02-14	53.800	54.130	53.510	53.690	51.749	310
2024-02-13	53.940	53.950	53.420	53.550	51.614	277
2024-02-12	54.130	54.355	53.800	54.300	52.337	64
2024-02-09	53.230	54.160	53.230	53.930	51.981	323
2024-02-08	53.410	53.940	53.120	53.940	51.990	77
2024-02-07	53.160	53.290	52.850	53.260	51.335	38
2024-02-06	52.420	52.910	52.420	52.910	50.997	9
2024-02-05	52.680	52.970	52.123	52.630	50.728	222
2024-02-02	52.780	53.220	52.550	53.030	51.113	94
2024-02-01	52.105	52.908	51.970	52.908	50.995	17
2024-01-31	53.360	53.820	52.688	52.688	50.783	178
2024-01-30	52.980	53.530	52.980	53.478	51.545	613
2024-01-29	52.800	52.800	52.220	52.540	50.641	132
2024-01-26	52.630	53.060	52.230	52.230	50.342	14
2024-01-25	53.090	53.090	51.720	52.410	50.516	1,209
2024-01-24	54.330	54.370	53.240	53.240	51.316	20
2024-01-23	53.430	54.290	53.430	53.590	51.653	2,513
2024-01-22	53.520	54.038	53.270	53.970	52.019	95
2024-01-19	53.881	53.881	53.190	53.330	51.402	21
2024-01-18	53.530	53.650	52.890	52.980	51.065	5
2024-01-17	53.810	54.040	53.460	53.460	51.528	6
2024-01-16	54.570	54.650	53.898	53.960	52.009	28
2024-01-12	54.900	54.900	54.180	54.460	52.491	87
2024-01-11	54.790	54.790	54.150	54.290	52.328	143
2024-01-10	54.160	54.620	53.850	54.530	52.559	68
2024-01-09	53.710	54.380	53.710	53.810	51.865	152
2024-01-08	53.770	53.770	52.752	53.586	51.649	526
2024-01-04	54.191	54.191	54.191	54.191	52.232	107
2024-01-03	55.760	55.760	55.050	55.050	53.060	50
2024-01-02	55.200	55.950	55.200	55.738	53.723	521
2023-12-29	55.280	55.470	54.950	55.470	53.465	141
2023-12-28	54.870	55.110	54.350	55.110	53.118	100
2023-12-27	54.673	54.673	54.450	54.520	52.549	133
2023-12-22	54.740	54.740	54.260	54.500	52.530	45
2023-12-21	53.770	54.060	53.570	53.900	51.952	9
2023-12-20	54.070	54.338	53.850	54.338	52.373	47
2023-12-19	53.580	54.250	53.580	54.050	52.096	12
2023-12-18	53.570	54.515	53.320	54.189	52.230	1,784
2023-12-15	53.700	54.100	53.360	53.540	51.605	43
2023-12-14	54.320	54.420	53.389	53.430	51.499	60
2023-12-13	53.510	54.146	53.510	53.950	51.870	23
2023-12-12	52.516	53.500	52.240	53.500	51.437	867
2023-12-11	52.590	52.590	52.390	52.450	50.428	2,806
2023-12-08	52.400	52.732	52.151	52.320	50.303	140
2023-12-07	52.800	52.800	52.315	52.315	50.298	43
2023-12-06	52.810	53.040	52.350	52.610	50.581	89
2023-12-05	52.830	53.460	52.830	53.460	51.399	15
2023-12-04	52.800	53.430	52.610	53.430	51.370	333
2023-12-01	51.910	52.880	51.640	52.680	50.649	966
2023-11-30	52.000	52.000	51.420	51.670	49.678	36
2023-11-29	50.990	51.400	50.550	51.400	49.418	159
2023-11-28	52.490	52.490	50.870	50.870	48.908	129
2023-11-27	52.260	52.540	52.090	52.300	50.283	34
2023-11-24	51.920	52.550	51.920	52.270	50.254	177
2023-11-22	51.970	52.410	51.950	52.388	50.367	80
2023-11-21	52.480	52.480	52.070	52.330	50.312	121
2023-11-20	51.910	52.620	51.550	52.510	50.485	405
2023-11-17	52.660	52.660	51.420	51.420	49.437	60
2023-11-16	52.870	52.870	52.220	52.370	50.351	2,589

← NewerPage 12 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.