KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	55.895	55.895	55.500	55.500	52.603	65
2022-04-19	55.678	55.678	55.146	55.147	52.269	670
2022-04-14	54.528	55.820	54.528	55.745	52.835	315
2022-04-12	54.210	54.210	53.095	53.095	50.324	137
2022-04-11	53.746	53.746	53.325	53.325	50.542	76
2022-04-08	55.975	56.280	54.345	54.345	51.508	2,995
2022-04-06	53.582	53.582	53.582	53.582	50.785	100
2022-03-31	55.080	55.080	55.080	55.080	52.205	25
2022-03-30	55.085	55.085	54.850	54.850	51.987	282
2022-03-29	53.935	53.966	53.860	53.860	51.049	209
2022-03-28	55.575	55.575	55.575	55.575	52.674	30
2022-03-25	55.610	55.610	55.610	55.610	52.707	10
2022-03-24	53.450	54.768	53.450	54.768	51.909	191
2022-03-23	52.230	53.517	52.230	53.517	50.723	197
2022-03-15	51.845	51.845	51.845	51.845	49.139	1,372
2022-03-14	53.813	53.813	53.813	53.813	51.004	185
2022-03-10	53.165	53.165	52.805	52.805	49.937	150
2022-03-09	52.715	53.384	52.715	53.384	50.485	52
2022-03-07	55.347	55.910	55.347	55.525	52.509	263
2022-03-04	52.460	53.380	52.460	53.380	50.481	1,505
2022-03-03	50.920	50.920	50.920	50.920	48.154	352
2022-03-02	50.094	50.094	50.094	50.094	47.373	12
2022-02-28	50.087	50.087	49.740	49.870	47.161	943
2022-02-25	48.484	48.484	48.484	48.484	45.851	350
2022-02-24	44.590	44.590	44.590	44.590	42.168	8
2022-02-23	46.590	46.590	46.590	46.590	44.060	110
2022-02-22	44.132	46.080	44.132	46.080	43.577	130
2022-02-17	43.718	43.718	43.718	43.718	41.344	100
2022-02-08	44.480	44.480	44.480	44.480	42.064	89
2022-02-01	43.745	45.165	43.745	45.165	42.712	367
2022-01-31	42.858	42.858	42.858	42.858	40.530	100
2022-01-21	44.785	44.785	44.785	44.785	42.353	50
2022-01-20	47.114	47.114	47.114	47.114	44.555	20
2022-01-19	46.765	46.770	46.765	46.768	44.228	397
2022-01-10	45.915	45.915	45.915	45.915	43.421	13
2022-01-06	47.655	47.655	47.655	47.655	45.067	148
2022-01-04	48.630	49.446	48.630	49.446	46.760	301
2021-12-23	46.435	46.435	46.435	46.435	43.913	54
2021-12-15	45.100	45.119	45.100	45.119	42.669	90
2021-12-10	45.251	45.251	45.251	45.251	42.689	200
2021-12-01	42.955	42.955	42.955	42.955	40.523	130
2021-11-30	44.795	44.795	44.795	44.795	42.259	40
2021-11-17	45.570	45.570	45.178	45.178	42.620	1,396
2021-11-16	45.648	45.648	45.648	45.648	43.064	32
2021-11-12	45.023	45.023	45.023	45.023	42.474	25
2021-11-08	44.500	44.500	44.500	44.500	41.981	16
2021-11-05	42.899	42.899	42.682	42.707	40.289	1,632
2021-11-02	41.850	41.850	41.545	41.545	39.193	100
2021-10-28	43.434	43.434	43.434	43.434	40.975	40
2021-10-27	43.190	43.190	43.190	43.190	40.745	672

← NewerPage 16 of 16 · 950 trading days

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.