KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.910	42.910	41.556	41.556	40.842	699
2025-10-31	41.650	43.190	41.310	43.110	42.369	39
2025-10-30	43.000	43.060	40.780	41.490	40.777	4,255
2025-10-29	42.770	43.540	42.740	42.860	42.124	359
2025-10-28	43.480	44.310	43.220	43.220	42.477	929
2025-10-27	43.750	44.430	43.460	43.580	42.831	438
2025-10-24	44.300	44.670	43.740	43.800	43.047	85
2025-10-23	43.650	44.540	43.240	44.290	43.529	280
2025-10-22	44.560	44.900	43.660	43.900	43.146	44
2025-10-21	44.340	44.340	43.250	44.140	43.382	1,177
2025-10-20	43.590	44.150	43.340	43.650	42.900	78
2025-10-17	43.122	43.880	43.122	43.122	42.381	41
2025-10-16	44.930	45.170	43.850	43.880	43.126	1,561
2025-10-15	45.199	45.300	44.030	44.030	43.274	236
2025-10-14	44.790	44.790	44.060	44.714	43.946	96
2025-10-13	43.660	44.930	43.330	44.900	44.129	62
2025-10-10	45.470	45.750	43.440	43.440	42.694	313
2025-10-09	46.900	47.040	45.790	45.790	45.003	204
2025-10-08	46.840	47.090	46.490	46.880	46.075	121
2025-10-07	48.250	48.250	46.710	46.710	45.907	136
2025-10-06	47.250	47.830	47.250	47.420	46.605	79
2025-10-03	47.200	47.550	47.000	47.140	46.330	46
2025-10-02	47.540	48.030	46.900	46.940	46.134	87
2025-10-01	46.910	48.330	46.540	47.894	47.071	188
2025-09-30	46.840	47.150	46.470	46.760	45.957	45
2025-09-29	47.250	47.670	47.099	47.099	46.290	38
2025-09-26	47.300	48.100	46.800	47.010	46.202	120
2025-09-25	49.280	49.650	46.385	46.385	45.588	48
2025-09-24	51.759	52.750	49.570	49.750	48.895	616
2025-09-23	49.050	49.270	47.980	48.310	47.480	41
2025-09-22	48.590	48.910	47.931	48.110	47.284	154
2025-09-19	49.390	49.610	48.570	48.800	47.962	13
2025-09-18	49.200	49.530	48.300	49.530	48.679	158
2025-09-17	48.700	49.210	48.300	49.060	48.217	21
2025-09-16	48.650	48.840	48.150	48.280	47.450	215
2025-09-15	49.090	49.770	48.970	48.976	48.135	52
2025-09-12	49.480	50.070	49.080	49.670	48.654	69
2025-09-11	50.130	50.130	49.630	49.735	48.718	222
2025-09-10	49.360	49.570	48.080	49.170	48.165	114
2025-09-09	49.330	49.370	48.890	49.200	48.194	528
2025-09-08	48.890	49.660	48.480	49.100	48.096	80
2025-09-05	49.920	49.920	48.950	49.370	48.361	10
2025-09-04	49.620	50.080	49.430	49.430	48.419	11
2025-09-03	50.040	50.610	49.380	49.590	48.576	127
2025-09-02	50.250	50.450	49.930	50.305	49.276	95
2025-08-29	51.030	51.450	50.670	50.670	49.634	8
2025-08-28	51.640	51.980	50.690	50.860	49.820	30
2025-08-27	51.590	51.750	50.700	51.670	50.614	44
2025-08-26	50.070	51.640	50.070	51.420	50.369	48
2025-08-22	50.697	50.930	49.610	50.799	49.760	139
2025-08-21	49.670	49.880	49.250	49.849	48.830	72
2025-08-20	50.000	50.000	49.410	49.410	48.400	29
2025-08-19	49.830	50.213	49.250	49.632	48.618	115
2025-08-18	49.700	50.040	49.480	49.880	48.860	26
2025-08-15	50.110	50.110	49.210	49.310	48.302	50
2025-08-14	56.410	56.410	49.830	49.840	48.821	452
2025-08-13	48.940	49.660	48.530	49.560	48.547	131
2025-08-12	49.730	49.730	49.035	49.680	48.664	83
2025-08-11	49.910	50.490	49.760	50.120	49.095	330
2025-08-08	49.370	50.360	49.370	50.230	49.203	33

← NewerPage 5 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.