KBR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	71.000	71.830	71.000	71.610	69.523	256
2024-11-07	70.170	70.740	70.078	70.710	68.650	205
2024-11-06	71.720	71.720	70.152	70.550	68.494	1,219
2024-11-05	67.440	68.070	67.080	67.760	65.785	384
2024-11-04	67.551	67.640	67.150	67.400	65.436	11
2024-11-01	67.360	68.490	67.290	67.650	65.679	65
2024-10-31	67.990	68.250	67.160	67.670	65.698	32
2024-10-30	67.000	68.450	67.000	68.190	66.203	20
2024-10-29	67.030	67.080	65.890	66.710	64.766	34
2024-10-28	67.050	67.397	66.790	66.980	65.028	27
2024-10-25	67.041	67.200	66.460	66.460	64.523	72
2024-10-24	67.250	67.790	66.740	66.830	64.883	123
2024-10-23	70.410	70.430	66.440	67.349	65.387	497
2024-10-22	71.100	71.270	70.450	70.900	68.834	105
2024-10-21	70.520	70.990	70.220	70.950	68.882	47
2024-10-18	69.500	70.480	69.280	70.250	68.203	296
2024-10-17	68.750	69.330	68.720	69.330	67.310	135
2024-10-16	67.770	69.005	67.630	68.960	66.950	48
2024-10-15	69.780	69.790	68.930	68.930	66.921	78
2024-10-14	69.380	70.080	68.540	69.460	67.436	170
2024-10-11	67.720	69.026	67.720	68.900	66.892	81
2024-10-10	67.940	68.330	67.680	67.940	65.960	62
2024-10-09	68.300	68.940	68.170	68.680	66.679	65
2024-10-08	68.690	68.690	67.730	68.050	66.067	16
2024-10-07	67.820	68.820	67.820	68.250	66.261	187
2024-10-04	67.000	67.590	67.000	67.590	65.620	251
2024-10-03	66.170	66.430	65.500	65.940	64.018	70
2024-10-02	65.465	66.450	65.130	66.450	64.514	680
2024-10-01	64.760	65.480	64.570	65.480	63.572	7
2024-09-30	64.380	65.140	64.150	65.040	63.145	20
2024-09-27	65.000	65.120	64.200	64.200	62.329	13
2024-09-26	64.790	65.110	64.550	64.795	62.907	193
2024-09-25	65.050	65.050	64.300	64.300	62.426	19
2024-09-24	64.810	64.900	64.370	64.680	62.795	22
2024-09-23	63.720	64.150	63.610	64.000	62.135	157
2024-09-20	63.840	63.840	63.080	63.660	61.805	172
2024-09-19	63.320	63.320	62.640	63.204	61.362	11
2024-09-18	62.250	62.570	61.880	62.030	60.222	17
2024-09-17	61.850	62.370	61.760	62.270	60.455	13
2024-09-16	62.590	62.910	61.780	61.800	59.999	41
2024-09-13	61.900	62.210	61.700	62.090	60.281	50
2024-09-12	60.920	61.448	60.480	61.420	59.485	69
2024-09-11	60.655	61.000	59.900	60.900	58.981	685
2024-09-10	61.510	61.810	60.620	60.620	58.710	473
2024-09-09	63.100	63.100	61.800	61.800	59.853	15
2024-09-06	66.010	66.050	62.050	62.880	60.899	700
2024-09-05	66.920	67.450	66.680	66.680	64.579	614
2024-09-04	66.810	67.270	66.760	66.960	64.850	29
2024-09-03	69.250	69.490	67.650	67.650	65.518	157
2024-08-30	68.070	69.000	68.070	68.610	66.448	113
2024-08-29	68.980	69.100	68.140	69.060	66.884	253
2024-08-28	67.900	68.370	67.900	68.270	66.119	414
2024-08-27	67.050	67.750	66.690	67.750	65.615	51
2024-08-23	67.340	67.380	66.760	67.150	65.034	27
2024-08-22	67.550	67.550	66.190	66.710	64.608	74
2024-08-21	67.180	67.180	65.860	66.660	64.559	192
2024-08-20	66.856	66.890	66.060	66.130	64.046	16
2024-08-19	65.540	66.270	65.320	66.270	64.182	81
2024-08-16	65.340	66.330	65.340	65.810	63.736	67
2024-08-15	65.390	65.710	64.980	65.700	63.630	907

← NewerPage 9 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.