KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	36.810	37.670	35.720	35.720	35.560	4,322
2026-07-28	37.030	37.650	36.610	37.190	37.024	599
2026-07-27	36.160	37.390	36.160	36.930	36.765	260
2026-07-24	37.000	37.710	35.830	37.240	37.074	339
2026-07-23	35.910	36.640	35.630	35.890	35.730	138
2026-07-22	34.670	35.350	34.450	35.260	35.102	47
2026-07-21	34.435	34.860	34.040	34.530	34.376	1,918
2026-07-20	35.640	35.720	34.570	35.350	35.192	1,135
2026-07-17	36.320	36.490	35.135	35.220	35.063	654
2026-07-16	36.240	36.860	35.580	36.350	36.188	119
2026-07-15	35.190	36.470	35.190	35.950	35.789	204
2026-07-14	35.620	35.820	34.620	35.650	35.491	130
2026-07-13	36.010	36.530	34.700	35.600	35.441	332
2026-07-10	36.490	36.720	35.470	35.750	35.590	286
2026-07-09	36.290	36.400	35.550	35.692	35.532	5,137
2026-07-08	35.940	36.940	35.940	36.460	36.297	2,026
2026-07-07	37.880	38.500	36.690	36.690	36.526	1,155
2026-07-06	36.540	37.680	36.000	37.570	37.402	1,569
2026-07-02	34.000	36.120	34.000	35.890	35.730	557
2026-07-01	34.680	35.430	34.160	34.610	34.455	266
2026-06-30	34.710	34.720	33.190	34.720	34.565	1,390
2026-06-29	33.680	34.010	33.250	33.760	33.609	3,122
2026-06-26	32.690	33.490	31.960	33.290	33.141	1,615
2026-06-25	33.010	33.630	32.180	32.230	32.086	1,189
2026-06-24	33.100	33.700	32.590	33.300	33.151	138
2026-06-23	31.990	33.150	31.710	32.844	32.697	3,135
2026-06-22	33.840	33.840	31.710	31.710	31.568	688
2026-06-18	34.590	34.680	32.510	32.510	32.365	1,813
2026-06-17	34.880	35.490	34.530	34.910	34.754	1,437
2026-06-16	35.530	35.580	34.550	35.520	35.361	1,391
2026-06-15	36.300	36.300	35.040	35.040	34.883	1,343
2026-06-12	35.900	36.230	34.920	35.740	35.580	310
2026-06-11	34.020	34.970	33.860	34.970	34.649	92
2026-06-10	35.190	35.850	34.300	34.560	34.243	381
2026-06-09	35.210	35.970	35.010	35.150	34.828	1,274
2026-06-08	35.473	35.740	34.850	35.130	34.808	886
2026-06-05	36.400	36.920	35.590	35.690	35.363	779
2026-06-04	36.000	36.660	34.960	36.050	35.720	247
2026-06-03	35.400	37.150	35.000	35.380	35.056	425
2026-06-02	35.820	36.250	34.860	35.610	35.284	166
2026-06-01	36.040	36.350	35.040	36.053	35.722	610
2026-05-29	33.920	35.852	33.630	35.852	35.523	1,367
2026-05-28	33.090	34.410	32.540	34.290	33.976	356
2026-05-27	34.170	34.170	33.060	33.100	32.797	440
2026-05-26	33.680	33.810	32.980	33.510	33.203	671
2026-05-22	32.270	33.940	32.190	33.330	33.024	1,092
2026-05-21	31.740	32.630	31.350	32.020	31.726	827
2026-05-20	32.720	32.720	31.240	32.100	31.806	233
2026-05-19	33.170	33.170	32.000	32.100	31.806	311
2026-05-18	30.300	32.130	30.200	31.870	31.578	1,634
2026-05-15	30.500	31.740	29.950	30.100	29.824	548
2026-05-14	31.420	31.480	30.500	31.050	30.765	620
2026-05-13	32.730	32.730	30.440	30.730	30.448	918
2026-05-12	32.420	32.970	32.060	32.590	32.291	426
2026-05-11	32.540	33.180	32.110	32.530	32.232	492
2026-05-08	33.400	33.770	31.560	32.547	32.249	4,170
2026-05-07	35.900	36.000	33.450	33.480	33.173	560
2026-05-06	37.400	37.400	35.340	35.400	35.075	453
2026-05-05	39.900	40.000	35.610	35.610	35.284	4,787
2026-05-01	37.490	38.250	37.290	37.770	37.424	301

← NewerPage 2 of 16 · 951 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.