KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.190	37.310	36.040	37.310	36.968	416
2026-04-29	36.430	36.430	35.750	36.240	35.908	1,528
2026-04-28	35.450	36.230	35.180	35.761	35.433	332
2026-04-27	34.900	36.000	34.900	35.520	35.194	3,729
2026-04-24	36.200	36.200	34.840	35.225	34.902	294
2026-04-23	36.060	36.980	34.940	35.040	34.719	1,490
2026-04-22	36.510	37.460	35.910	35.960	35.630	386
2026-04-21	37.420	37.420	36.450	36.820	36.482	678
2026-04-20	37.160	37.250	36.340	36.570	36.235	984
2026-04-17	36.980	37.460	36.644	36.644	36.308	1,516
2026-04-16	37.010	37.390	36.720	36.810	36.473	235
2026-04-15	36.370	37.240	36.150	37.030	36.691	383
2026-04-14	37.790	37.900	36.600	36.600	36.264	231
2026-04-13	36.480	37.369	36.000	37.320	36.978	160
2026-04-10	37.920	37.920	36.800	37.060	36.720	229
2026-04-09	37.810	38.970	37.350	37.520	37.176	437
2026-04-08	39.000	39.500	38.400	38.810	38.454	564
2026-04-07	37.810	38.120	37.370	37.860	37.513	546
2026-04-02	37.230	38.010	36.830	37.850	37.503	367
2026-04-01	37.460	37.710	36.840	37.550	37.206	162
2026-03-31	36.100	36.610	35.630	36.600	36.264	256
2026-03-30	37.930	38.250	35.740	35.740	35.412	657
2026-03-27	38.600	38.600	36.870	37.070	36.730	140
2026-03-26	37.850	38.170	37.040	37.540	37.196	1,799
2026-03-25	38.780	38.780	36.560	37.435	37.092	269
2026-03-24	38.090	38.090	36.900	37.550	37.206	97
2026-03-23	38.390	38.390	37.000	37.880	37.533	280
2026-03-20	37.400	37.830	37.030	37.130	36.790	420
2026-03-19	35.500	37.020	35.500	36.850	36.512	145
2026-03-18	37.860	37.860	36.440	36.833	36.495	235
2026-03-17	36.930	37.290	36.400	37.060	36.720	174
2026-03-16	40.360	40.360	35.960	36.650	36.314	90
2026-03-13	36.720	37.230	36.360	36.450	36.116	203
2026-03-12	37.660	38.250	36.900	36.990	36.651	952
2026-03-11	37.970	38.190	37.250	37.750	37.240	42
2026-03-10	38.200	40.000	37.350	37.830	37.319	826
2026-03-09	40.020	40.020	38.270	38.640	38.118	551
2026-03-06	41.130	41.130	39.300	40.200	39.657	48
2026-03-05	40.930	40.930	39.600	40.093	39.552	143
2026-03-04	41.780	41.920	39.880	40.360	39.815	53
2026-03-03	40.000	41.540	39.890	41.400	40.841	54
2026-03-02	43.430	43.720	40.720	41.240	40.683	213
2026-02-27	41.070	42.490	41.070	42.490	41.916	116
2026-02-26	39.760	43.900	39.380	41.847	41.282	3,533
2026-02-25	40.920	41.880	40.450	40.565	40.017	2,284
2026-02-24	40.990	40.990	39.600	40.270	39.726	413
2026-02-23	42.710	42.990	40.700	40.714	40.165	1,106
2026-02-20	43.000	43.250	42.220	42.780	42.203	185
2026-02-19	42.480	43.180	42.000	42.740	42.163	65
2026-02-18	41.940	42.410	40.380	42.170	41.601	574
2026-02-17	41.300	42.460	40.570	41.280	40.723	148
2026-02-13	40.000	41.380	40.000	41.380	40.821	1,158
2026-02-12	41.390	41.670	39.421	39.660	39.125	447
2026-02-11	43.580	44.480	40.855	40.855	40.303	409
2026-02-10	44.940	44.940	43.490	44.020	43.426	644
2026-02-09	43.640	44.290	43.330	44.290	43.692	133
2026-02-06	42.400	43.240	42.000	43.240	42.656	177
2026-02-05	43.060	43.060	41.883	42.050	41.482	667
2026-02-04	42.360	42.754	41.500	42.754	42.177	514
2026-02-03	43.150	43.290	41.159	41.159	40.603	499

← NewerPage 3 of 5 · 248 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.