KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	50.145	50.280	49.330	50.102	49.078	75
2025-08-06	49.280	49.780	48.840	49.570	48.556	37
2025-08-05	48.210	49.690	48.060	49.590	48.576	1,082
2025-08-04	47.650	47.690	46.060	47.690	46.715	26
2025-08-01	46.111	46.710	45.600	46.544	45.592	264
2025-07-31	44.600	46.750	44.600	46.710	45.755	49
2025-07-30	47.000	47.000	46.230	46.240	45.295	86
2025-07-29	46.570	47.030	46.540	46.576	45.624	109
2025-07-28	48.030	48.030	46.160	46.160	45.216	131
2025-07-25	47.410	47.550	46.790	47.180	46.215	29
2025-07-24	47.335	47.490	46.798	46.798	45.841	136
2025-07-23	47.477	47.900	47.430	47.526	46.554	283
2025-07-22	46.443	47.450	46.020	47.085	46.122	117
2025-07-21	47.030	47.270	46.270	46.295	45.349	75
2025-07-18	47.140	47.510	47.036	47.036	46.075	64
2025-07-17	46.910	47.420	46.350	47.295	46.328	1,103
2025-07-16	45.570	46.420	45.560	46.420	45.471	157
2025-07-15	47.080	47.310	45.595	45.835	44.898	259
2025-07-14	46.500	46.900	46.060	46.900	45.941	190
2025-07-11	47.060	47.350	46.580	46.580	45.628	178
2025-07-10	47.020	47.710	47.020	47.215	46.250	109
2025-07-09	47.550	47.780	47.078	47.190	46.225	1,023
2025-07-08	47.500	47.576	46.920	47.405	46.436	318
2025-07-07	47.670	47.670	46.858	46.858	45.900	260
2025-07-03	49.210	49.210	47.550	48.077	47.094	103
2025-07-02	47.500	47.870	46.630	46.840	45.882	228
2025-07-01	47.700	48.285	47.600	48.285	47.298	322
2025-06-30	48.280	48.440	47.777	47.777	46.800	128
2025-06-27	49.200	49.200	48.352	48.352	47.363	235
2025-06-26	48.590	49.440	48.210	49.380	48.370	283
2025-06-25	48.130	48.250	47.150	48.220	47.234	110
2025-06-24	48.370	48.370	47.210	47.683	46.708	107
2025-06-23	49.330	49.330	47.810	48.673	47.678	1,255
2025-06-20	51.410	51.410	48.500	48.883	47.883	2,044
2025-06-18	52.880	53.370	52.770	53.160	52.073	60
2025-06-17	53.050	53.410	52.820	53.224	52.135	81
2025-06-16	53.250	53.820	53.060	53.590	52.494	455
2025-06-13	53.670	54.240	53.020	53.910	52.808	63
2025-06-12	52.920	53.616	52.310	53.616	52.359	84
2025-06-11	52.950	52.950	52.340	52.780	51.542	28
2025-06-10	53.020	53.120	52.710	52.775	51.537	168
2025-06-09	54.000	54.280	52.800	52.800	51.561	121
2025-06-06	52.520	53.600	52.520	53.290	52.040	138
2025-06-05	52.280	52.330	51.860	52.330	51.102	30
2025-06-04	52.140	52.410	51.370	52.410	51.180	27
2025-06-03	51.330	52.030	51.050	51.990	50.770	128
2025-06-02	51.560	52.210	50.800	51.020	49.823	88
2025-05-30	51.710	51.710	51.240	51.590	50.380	59
2025-05-29	51.810	52.080	51.390	51.430	50.223	200
2025-05-28	52.430	52.930	52.320	52.510	51.278	18
2025-05-27	50.890	52.300	50.779	52.300	51.073	83
2025-05-23	52.010	52.010	51.000	51.420	50.214	30
2025-05-22	51.950	52.390	51.950	52.390	51.161	146
2025-05-21	54.400	55.050	51.325	51.590	50.380	327
2025-05-20	55.870	55.940	55.260	55.888	54.577	19
2025-05-19	55.710	56.100	54.890	55.810	54.501	66
2025-05-16	56.100	56.230	55.440	56.194	54.875	56
2025-05-15	55.740	55.920	55.000	55.900	54.589	45
2025-05-14	55.570	56.130	55.440	55.440	54.139	21
2025-05-13	56.060	56.060	55.900	55.917	54.605	170

← NewerPage 6 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.