KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	49.510	49.510	49.510	49.510	47.273	2
2023-01-19	48.415	48.415	48.415	48.415	46.227	25
2023-01-04	51.865	51.865	51.865	51.865	49.521	18
2023-01-03	53.095	53.095	53.095	53.095	50.696	18
2022-12-22	52.615	52.615	52.615	52.615	50.237	100
2022-12-20	51.480	51.480	51.460	51.460	49.135	46
2022-12-12	50.695	50.695	50.695	50.695	48.291	14
2022-11-29	51.700	51.700	51.700	51.700	49.249	1
2022-11-23	51.930	51.930	51.930	51.930	49.468	385
2022-11-21	50.830	51.329	50.830	51.329	48.895	11
2022-11-16	49.350	49.595	49.350	49.595	47.243	59
2022-11-15	49.390	49.390	49.390	49.390	47.048	1
2022-11-14	49.330	49.380	49.330	49.380	47.039	1
2022-11-11	49.920	49.920	49.920	49.920	47.553	3
2022-11-09	50.392	50.393	50.391	50.391	48.001	800
2022-11-08	50.660	50.660	50.660	50.660	48.258	1
2022-10-31	48.690	49.670	48.690	49.668	47.313	571
2022-10-18	47.129	47.129	47.129	47.129	44.894	25
2022-10-17	46.495	46.495	46.414	46.414	44.213	240
2022-10-13	44.180	44.180	44.180	44.180	42.085	538
2022-10-03	43.865	45.403	43.865	45.403	43.250	68
2022-09-27	44.140	44.140	43.568	43.568	41.502	61
2022-09-22	46.000	46.000	46.000	46.000	43.819	14
2022-09-20	47.375	47.375	47.375	47.375	45.129	5
2022-09-12	50.078	50.078	50.078	50.078	47.583	103
2022-09-06	47.579	47.579	47.579	47.579	45.208	1
2022-09-01	48.090	48.228	48.090	48.228	45.825	11
2022-08-26	50.212	50.212	50.212	50.212	47.710	138
2022-08-23	50.940	50.940	50.940	50.940	48.402	32
2022-08-22	51.420	51.420	51.145	51.145	48.597	190
2022-08-16	52.900	52.900	52.900	52.900	50.264	51
2022-08-12	51.962	51.962	51.962	51.962	49.373	5
2022-08-11	52.785	52.785	52.785	52.785	50.155	12
2022-08-10	51.695	51.695	51.695	51.695	49.119	50
2022-08-09	50.735	50.735	50.735	50.735	48.207	200
2022-08-04	50.145	50.145	50.145	50.145	47.646	10
2022-08-02	51.910	51.910	51.190	51.190	48.639	20
2022-07-27	51.520	51.520	51.520	51.520	48.953	1
2022-07-20	49.910	49.910	49.780	49.780	47.300	2
2022-07-19	48.843	49.355	48.843	49.355	46.896	214
2022-07-15	47.845	47.845	47.845	47.845	45.461	107
2022-07-13	47.015	47.420	47.015	47.420	45.057	10
2022-07-07	48.040	48.040	48.040	48.040	45.646	1
2022-07-01	48.540	48.540	47.990	47.990	45.599	1
2022-06-30	48.180	48.180	48.180	48.180	45.779	1
2022-06-29	47.768	47.768	47.300	47.300	44.943	100
2022-06-16	44.789	44.789	44.000	44.000	41.808	43
2022-06-14	48.010	48.010	47.990	47.990	45.599	1
2022-06-13	48.422	48.555	48.030	48.110	45.599	429
2022-06-01	49.350	49.350	49.350	49.350	46.774	304
2022-05-31	49.885	49.885	49.885	49.885	47.281	20
2022-05-27	49.430	49.430	49.430	49.430	46.850	91
2022-05-25	47.642	47.642	47.642	47.642	45.155	32
2022-05-23	46.914	46.914	46.914	46.914	44.465	50
2022-05-06	46.530	46.530	46.530	46.530	44.101	10
2022-04-28	52.265	52.265	48.880	48.880	46.329	306
2022-04-26	52.473	52.473	52.473	52.473	49.734	244
2022-04-25	51.875	51.880	50.805	51.418	48.734	1,381
2022-04-22	52.835	52.835	52.835	52.835	50.077	54
2022-04-21	55.010	55.010	55.010	55.010	52.139	37

← NewerPage 15 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.