KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	56.420	56.929	55.655	55.655	54.349	100
2025-05-08	54.628	55.717	54.628	55.717	54.410	13
2025-05-07	54.650	54.650	53.144	54.440	53.163	12
2025-05-06	52.430	53.420	50.750	53.420	52.167	16
2025-05-02	52.980	53.440	51.660	51.890	50.673	34
2025-05-01	52.810	53.340	52.740	52.950	51.708	11
2025-04-30	51.880	52.850	51.880	52.560	51.327	23
2025-04-29	52.850	53.240	52.490	52.850	51.610	28
2025-04-28	53.410	53.410	52.650	53.020	51.776	11
2025-04-25	53.740	53.740	52.950	53.210	51.962	40
2025-04-24	51.370	53.176	51.370	53.176	51.928	98
2025-04-23	51.740	52.600	51.510	51.510	50.302	155
2025-04-22	50.200	51.250	50.200	51.150	49.950	856
2025-04-17	50.400	50.630	50.360	50.630	49.442	27
2025-04-16	49.835	50.580	49.730	49.730	48.563	81
2025-04-15	50.510	50.900	50.460	50.460	49.276	584
2025-04-14	50.610	51.056	49.740	49.960	48.788	33
2025-04-11	49.060	49.820	48.430	49.820	48.651	23
2025-04-10	49.600	49.920	48.070	48.550	47.411	937
2025-04-09	46.150	47.070	46.150	46.780	45.683	15
2025-04-08	48.450	48.450	47.740	48.010	46.884	20
2025-04-07	45.635	45.635	44.120	44.680	43.632	1,372
2025-04-04	49.470	49.470	48.310	48.310	47.177	53
2025-04-03	51.850	52.710	51.450	51.670	50.458	561
2025-04-02	49.080	53.740	49.080	53.085	51.839	312
2025-04-01	50.180	50.180	49.130	49.800	48.632	174
2025-03-31	50.150	50.230	49.770	49.881	48.710	20
2025-03-28	50.790	51.280	50.170	50.450	49.266	17
2025-03-27	51.214	51.420	50.410	50.900	49.706	261
2025-03-26	51.630	51.630	50.808	50.820	49.628	178
2025-03-25	51.320	51.740	51.100	51.525	50.316	160
2025-03-24	50.740	51.250	50.110	50.970	49.774	56
2025-03-21	49.750	50.260	49.450	50.260	49.081	167
2025-03-20	50.710	50.900	50.130	50.280	49.100	25
2025-03-19	51.490	51.590	50.710	51.290	50.087	148
2025-03-18	50.750	51.320	50.360	50.770	49.579	2,106
2025-03-17	51.204	51.720	50.760	51.490	50.282	380
2025-03-14	50.030	50.780	49.890	50.710	49.520	37
2025-03-13	50.550	50.740	49.810	50.380	49.198	106
2025-03-12	50.610	50.640	49.590	50.520	49.174	119
2025-03-11	50.360	51.530	49.850	50.875	49.519	487
2025-03-10	52.300	52.650	51.470	51.731	50.353	193
2025-03-07	49.710	50.910	49.560	50.470	49.125	131
2025-03-06	49.450	50.100	49.250	49.480	48.161	91
2025-03-05	49.840	50.000	49.120	49.820	48.492	332
2025-03-04	47.992	48.863	47.800	48.863	47.561	341
2025-03-03	49.570	49.570	48.857	48.857	47.555	69
2025-02-28	48.020	49.000	47.460	48.990	47.684	109
2025-02-27	48.387	48.950	47.800	48.085	46.804	637
2025-02-26	48.860	48.860	47.320	47.550	46.283	103
2025-02-25	48.427	51.670	47.418	47.990	46.711	819
2025-02-24	49.480	50.070	47.470	49.184	47.873	1,480
2025-02-21	50.120	50.980	48.930	48.930	47.626	240
2025-02-20	51.400	51.590	50.010	50.240	48.901	320
2025-02-19	52.000	52.040	51.240	51.650	50.274	175
2025-02-18	52.190	52.660	51.760	52.040	50.653	219
2025-02-14	52.370	53.040	51.930	51.930	50.546	1,241
2025-02-13	52.800	53.810	52.750	53.010	51.597	77
2025-02-12	54.135	54.750	53.650	53.650	52.220	139
2025-02-11	55.000	55.380	54.560	54.748	53.289	78

← NewerPage 7 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.