KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	63.900	64.108	63.900	64.108	61.498	42
2023-07-06	64.255	64.255	63.825	63.870	61.270	170
2023-07-05	64.768	64.768	64.768	64.768	62.132	559
2023-07-03	64.900	65.700	64.900	65.665	62.992	269
2023-06-30	64.915	64.980	64.755	64.792	62.155	4,780
2023-06-29	63.869	63.869	63.869	63.869	61.269	1
2023-06-28	64.022	64.022	64.022	64.022	61.416	103
2023-06-27	63.675	64.092	63.675	64.092	61.483	98
2023-06-23	64.015	64.015	63.495	63.495	60.910	199
2023-06-22	64.696	64.696	64.696	64.696	62.062	113
2023-06-21	64.510	64.839	64.510	64.839	62.199	131
2023-06-20	65.005	65.005	64.900	64.900	62.258	385
2023-06-16	65.133	65.470	65.110	65.470	62.805	845
2023-06-15	64.655	64.655	64.655	64.655	62.023	25
2023-06-14	64.780	64.780	64.540	64.540	61.913	17
2023-06-13	64.242	65.020	64.242	65.020	62.244	166
2023-06-12	63.739	64.160	63.732	64.005	61.272	170
2023-06-09	63.451	63.451	63.451	63.451	60.742	37
2023-06-08	62.425	62.425	62.425	62.425	59.760	40
2023-06-07	61.750	61.955	61.740	61.955	59.310	87
2023-06-06	62.005	62.075	61.545	61.925	59.281	1,422
2023-06-05	61.095	61.460	61.095	61.460	58.836	150
2023-06-02	60.165	61.112	60.165	61.112	58.503	173
2023-05-31	58.750	59.008	58.750	59.008	56.488	2,228
2023-05-30	59.060	59.060	59.060	59.060	56.538	30
2023-05-26	58.370	58.370	58.370	58.370	55.878	100
2023-05-25	56.905	56.905	56.782	56.782	54.358	99
2023-05-23	58.520	59.155	58.520	59.155	56.629	98
2023-05-22	58.410	58.410	58.410	58.410	55.916	19
2023-05-17	58.950	58.950	58.950	58.950	56.433	3
2023-05-16	58.788	58.788	58.650	58.650	56.146	40
2023-05-12	59.865	59.865	59.865	59.865	57.309	399
2023-05-09	58.438	58.438	58.438	58.438	55.943	2
2023-05-05	58.599	58.780	58.599	58.737	56.229	498
2023-05-04	57.420	57.546	57.185	57.546	55.089	213
2023-05-03	59.470	59.470	58.702	59.130	56.605	4,998
2023-05-02	57.455	58.428	57.272	58.420	55.926	3,260
2023-04-28	56.810	56.810	56.810	56.810	54.384	50
2023-04-24	56.812	56.812	56.755	56.755	54.332	194
2023-04-20	57.080	57.080	57.080	57.080	54.643	1
2023-04-13	56.450	56.450	56.450	56.450	54.040	40
2023-04-11	56.399	56.399	56.399	56.399	53.991	95
2023-03-28	53.051	53.051	53.051	53.051	50.786	10
2023-03-21	52.543	52.543	52.543	52.543	50.300	20
2023-03-20	51.878	51.878	51.878	51.878	49.663	127
2023-03-08	54.065	54.065	54.065	54.065	51.622	9
2023-03-06	55.344	55.344	55.344	55.344	52.843	50
2023-03-02	55.075	55.350	55.075	55.350	52.849	35
2023-03-01	55.417	55.417	55.417	55.417	52.912	37
2023-02-21	55.713	55.713	54.570	54.570	52.104	564
2023-02-17	55.796	55.796	55.796	55.796	53.275	50
2023-02-16	56.590	56.635	56.372	56.635	54.076	136
2023-02-14	52.076	52.076	52.076	52.076	49.722	50
2023-02-13	53.063	53.063	53.063	53.063	50.665	59
2023-02-07	51.120	51.120	51.120	51.120	48.810	20
2023-02-06	51.240	51.240	51.060	51.060	48.752	110
2023-02-03	51.620	51.620	51.620	51.620	49.287	10
2023-02-02	51.355	51.355	51.355	51.355	49.035	61
2023-02-01	50.950	50.950	50.705	50.705	48.414	135
2023-01-31	50.346	50.346	50.346	50.346	48.071	500

← NewerPage 14 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.