KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.840	55.600	54.520	55.510	54.031	227
2025-02-07	54.700	54.930	54.490	54.653	53.197	90
2025-02-06	53.910	54.280	53.500	53.910	52.473	44
2025-02-05	53.750	53.920	53.170	53.730	52.298	159
2025-02-04	53.310	53.780	53.050	53.170	51.753	732
2025-02-03	53.280	53.940	52.760	53.622	52.193	54
2025-01-31	55.440	55.980	53.000	54.250	52.804	1,016
2025-01-30	55.320	55.320	54.670	55.315	53.841	477
2025-01-29	54.710	55.509	54.259	54.670	53.213	67
2025-01-28	55.880	56.400	55.080	55.130	53.661	319
2025-01-27	56.490	57.453	55.729	55.729	54.243	397
2025-01-24	57.670	58.000	56.360	56.540	55.033	376
2025-01-23	59.151	59.560	57.030	57.997	56.451	370
2025-01-22	60.510	61.010	59.380	59.580	57.992	652
2025-01-21	60.360	60.790	59.930	60.585	58.971	1,894
2025-01-17	60.100	60.310	59.620	59.640	58.051	265
2025-01-16	60.000	60.080	59.320	59.800	58.206	491
2025-01-15	59.270	59.860	59.110	59.810	58.216	114
2025-01-14	58.930	59.480	58.707	58.707	57.143	111
2025-01-13	57.830	59.210	57.710	59.210	57.632	23
2025-01-10	57.499	58.000	56.840	58.000	56.454	244
2025-01-08	57.910	57.910	56.290	56.450	54.946	462
2025-01-07	57.551	57.551	57.551	57.551	56.017	1
2025-01-06	61.080	61.080	58.350	58.350	56.795	81
2025-01-03	58.380	58.910	57.800	58.720	57.155	58
2025-01-02	58.500	58.630	58.092	58.092	56.544	353
2024-12-31	57.860	58.250	57.630	58.080	56.532	2
2024-12-30	56.410	57.418	56.410	57.418	55.888	66
2024-12-27	57.620	57.900	56.770	56.910	55.393	28
2024-12-24	57.300	57.550	56.800	57.390	55.861	133
2024-12-23	56.538	57.250	56.500	57.210	55.685	147
2024-12-20	56.557	57.750	56.557	57.580	56.045	555
2024-12-19	58.200	59.730	57.032	57.481	55.949	16,625
2024-12-18	57.380	57.470	56.440	57.010	55.491	17
2024-12-17	58.200	58.680	56.710	57.000	55.481	50
2024-12-16	58.200	59.460	58.200	58.328	56.773	1,195
2024-12-13	59.010	59.010	58.100	58.500	56.941	144
2024-12-12	59.270	59.270	58.421	58.640	56.931	157
2024-12-11	59.950	60.120	59.180	59.480	57.747	372
2024-12-10	58.870	59.170	58.050	59.170	57.446	623
2024-12-09	59.060	59.580	59.040	59.250	57.523	135
2024-12-06	60.610	60.990	59.550	59.620	57.883	627
2024-12-05	61.442	61.490	60.060	60.951	59.175	438
2024-12-04	60.974	61.510	60.640	61.510	59.718	71
2024-12-03	60.960	61.550	60.510	60.670	58.902	305
2024-12-02	61.165	61.185	60.736	60.990	59.213	482
2024-11-29	61.780	61.780	60.995	61.103	59.322	129
2024-11-27	61.970	62.030	60.850	60.990	59.213	243
2024-11-26	61.140	61.680	60.730	61.380	59.591	583
2024-11-25	61.060	61.840	60.717	61.410	59.621	909
2024-11-22	60.735	61.666	60.700	61.652	59.856	156
2024-11-21	58.440	60.510	58.440	60.320	58.562	277
2024-11-20	58.300	58.640	57.297	57.753	56.070	1,106
2024-11-19	57.650	58.940	57.600	58.140	56.446	40
2024-11-18	58.650	58.860	58.190	58.400	56.698	151
2024-11-15	59.620	59.960	57.580	58.825	57.111	1,199
2024-11-14	69.296	70.320	61.660	61.720	59.921	834
2024-11-13	71.780	71.950	71.210	71.210	69.135	1,075
2024-11-12	71.960	72.310	71.255	71.255	69.179	64
2024-11-11	71.930	72.640	71.590	72.350	70.242	173

← NewerPage 8 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.