KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.010	43.350	42.010	42.590	42.015	1,038
2026-01-30	42.510	43.540	42.220	42.266	41.695	927
2026-01-29	43.800	44.020	42.820	43.170	42.587	899
2026-01-28	43.290	43.420	42.800	43.040	42.459	249
2026-01-27	43.400	43.430	43.040	43.285	42.701	1,138
2026-01-26	44.690	44.690	42.900	42.990	42.410	574
2026-01-23	44.790	45.070	44.140	44.250	43.653	300
2026-01-22	44.495	44.720	44.060	44.399	43.799	160
2026-01-21	43.500	44.400	43.210	44.120	43.524	1,454
2026-01-20	43.890	44.410	43.810	44.002	43.408	1,494
2026-01-16	45.710	45.710	44.080	44.210	43.613	2,068
2026-01-15	44.180	44.754	43.660	44.754	44.149	367
2026-01-14	44.000	44.350	43.600	44.100	43.505	606
2026-01-13	44.810	45.040	43.910	44.190	43.594	583
2026-01-12	44.370	45.000	44.130	44.256	43.659	1,411
2026-01-09	43.750	44.480	43.690	44.480	43.880	10,236
2026-01-08	42.700	43.980	42.310	43.558	42.970	1,168
2026-01-07	43.320	44.700	42.460	42.500	41.926	1,939
2026-01-06	43.157	43.310	41.920	42.731	42.154	643
2026-01-05	42.190	43.490	41.000	42.847	42.269	1,154
2026-01-02	40.120	40.507	39.640	40.490	39.943	167
2025-12-31	40.690	40.783	40.370	40.370	39.825	89
2025-12-30	40.560	40.560	40.040	40.470	39.924	117
2025-12-29	40.250	40.780	40.006	40.100	39.559	158
2025-12-24	39.400	40.428	39.400	40.310	39.766	181
2025-12-23	40.150	40.440	39.560	39.740	39.204	363
2025-12-22	40.440	41.060	39.900	39.900	39.361	831
2025-12-19	40.680	42.370	40.450	40.900	40.348	134
2025-12-18	43.010	43.560	42.650	43.020	42.439	1,334
2025-12-17	42.300	43.410	42.300	42.930	42.351	6
2025-12-16	42.823	43.090	42.280	42.440	41.867	867
2025-12-15	43.730	44.080	42.920	42.920	42.341	71
2025-12-12	43.660	44.490	43.660	43.720	43.130	172
2025-12-11	43.980	44.430	43.810	44.197	43.438	50
2025-12-10	44.040	44.060	43.230	43.490	42.743	120
2025-12-09	44.010	44.010	43.350	43.800	43.047	42
2025-12-08	44.470	44.690	43.550	43.550	42.802	42
2025-12-05	44.030	45.280	43.620	43.933	43.178	212
2025-12-04	44.415	45.300	44.200	44.926	44.154	329
2025-12-03	43.820	44.290	43.230	43.980	43.224	146
2025-12-02	43.030	43.388	42.290	43.385	42.640	146
2025-12-01	40.961	42.061	40.910	41.915	41.195	140
2025-11-28	41.090	41.250	40.720	41.240	40.531	78
2025-11-26	41.150	41.570	40.520	40.870	40.168	209
2025-11-25	40.360	40.640	39.780	40.640	39.942	86
2025-11-24	40.350	40.350	39.820	39.830	39.146	54
2025-11-21	40.230	40.230	39.430	40.230	39.539	11
2025-11-20	40.590	41.330	40.540	40.540	39.843	53
2025-11-19	40.360	41.190	40.210	40.570	39.873	75
2025-11-18	40.590	40.910	40.050	40.480	39.785	139
2025-11-17	41.620	42.140	41.280	41.336	40.626	41
2025-11-14	41.560	42.140	41.420	41.780	41.062	100
2025-11-13	42.100	42.770	42.100	42.310	41.583	296
2025-11-12	42.010	43.150	42.010	42.600	41.868	77
2025-11-11	42.100	42.590	42.100	42.500	41.770	34
2025-11-10	43.000	43.490	41.810	42.390	41.662	123
2025-11-07	41.140	42.020	41.120	41.850	41.131	41
2025-11-06	42.500	43.580	41.380	41.560	40.846	585
2025-11-05	43.020	43.370	42.060	43.050	42.310	351
2025-11-04	40.680	42.390	40.680	42.390	41.662	288

← NewerPage 4 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.