KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	53.500	53.500	52.590	52.590	50.562	353
2023-11-14	53.500	53.630	53.001	53.020	50.976	502
2023-11-13	52.360	53.032	52.360	52.898	50.858	86
2023-11-10	52.260	52.643	52.260	52.643	50.613	17
2023-11-09	51.670	53.294	51.670	52.772	50.737	797
2023-11-08	51.695	51.695	51.695	51.695	49.702	9
2023-11-07	49.850	51.670	49.850	51.670	49.678	1,029
2023-11-06	51.080	51.080	50.020	50.020	48.091	275
2023-11-03	50.930	50.930	49.470	50.272	48.334	121
2023-11-02	54.382	55.610	49.720	51.220	49.245	1,311
2023-11-01	58.600	58.670	57.900	58.020	55.783	207
2023-10-31	57.865	58.080	57.760	58.080	55.840	21
2023-10-30	57.190	57.530	56.900	57.530	55.312	275
2023-10-27	58.110	58.430	56.960	57.290	55.081	21
2023-10-26	58.395	58.590	58.170	58.590	56.331	61
2023-10-25	58.280	58.590	58.280	58.440	56.187	15
2023-10-24	59.270	59.270	58.210	58.210	55.965	3
2023-10-23	58.630	59.370	58.520	59.320	57.033	29
2023-10-20	59.940	59.940	59.172	59.172	56.890	13
2023-10-19	60.515	60.590	59.794	60.000	57.686	193
2023-10-18	61.495	61.495	60.760	60.760	58.417	4
2023-10-17	61.325	61.830	61.220	61.830	59.446	28
2023-10-16	61.660	61.660	61.275	61.381	59.014	533
2023-10-13	61.550	61.550	60.646	60.646	58.307	4
2023-10-12	62.250	62.520	61.550	61.550	59.177	209
2023-10-11	61.730	61.730	61.310	61.310	58.946	1,160
2023-10-10	61.120	61.570	61.120	61.540	59.167	6
2023-10-09	59.070	60.410	59.070	60.410	58.081	15
2023-10-06	58.280	58.798	58.280	58.798	56.531	52
2023-10-04	58.160	58.200	56.935	56.935	54.740	518
2023-10-03	58.440	58.762	58.360	58.360	56.110	150
2023-10-02	58.950	58.950	58.950	58.950	56.677	15
2023-09-26	59.380	59.380	59.340	59.340	57.052	40
2023-09-25	59.750	59.750	59.750	59.750	57.446	50
2023-09-18	60.461	60.461	60.461	60.461	58.129	140
2023-09-12	60.230	60.230	60.230	60.230	57.778	100
2023-09-11	60.075	60.075	60.075	60.075	57.630	1
2023-09-07	60.125	60.125	60.125	60.125	57.678	588
2023-08-31	61.735	61.735	61.735	61.735	59.222	5
2023-08-30	60.770	61.965	60.770	61.965	59.443	4
2023-08-24	61.115	61.330	61.115	61.330	58.833	7
2023-08-14	60.790	61.525	60.790	61.525	59.021	70
2023-08-08	61.595	61.632	61.578	61.578	59.071	126
2023-08-07	61.610	61.751	61.610	61.751	59.237	350
2023-08-03	61.145	61.405	61.145	61.405	58.905	60
2023-08-01	61.835	61.835	61.472	61.472	58.970	200
2023-07-31	61.995	61.995	61.085	61.085	58.598	200
2023-07-27	62.315	62.315	60.905	61.184	58.693	1,367
2023-07-26	63.787	63.787	63.426	63.426	60.844	260
2023-07-25	63.512	63.640	63.512	63.640	61.049	105
2023-07-24	64.989	64.989	64.102	64.102	61.493	362
2023-07-21	64.250	64.314	64.010	64.022	61.416	415
2023-07-20	64.338	64.432	64.173	64.432	61.809	222
2023-07-19	65.540	65.540	62.972	62.972	60.409	6,459
2023-07-18	65.511	65.742	65.195	65.200	62.545	8,353
2023-07-14	64.351	64.351	63.924	64.240	61.625	972
2023-07-13	64.840	64.840	64.652	64.660	62.028	61
2023-07-12	65.620	65.640	65.035	65.035	62.388	277
2023-07-11	64.725	64.725	64.592	64.592	61.963	112
2023-07-10	64.312	64.312	64.312	64.312	61.694	2

← NewerPage 13 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.