KBR Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.400	39.760	38.690	39.420	39.420	1,200
2026-10-22	37.389	39.435	37.000	39.420	39.420	302
2026-10-21	36.830	37.730	36.470	37.220	37.220	378
2026-10-20	36.960	37.530	36.390	36.790	36.790	84
2026-10-19	35.800	37.080	35.800	36.460	36.460	907
2026-10-16	36.880	37.150	36.030	36.280	36.280	379
2026-10-15	35.700	36.580	35.200	36.230	36.230	293
2026-10-14	35.360	35.900	34.820	34.960	34.960	131
2026-10-13	35.270	35.590	34.860	35.260	35.260	657
2026-10-12	35.090	36.200	35.050	35.720	35.720	207
2026-10-09	35.700	35.820	35.040	35.460	35.460	262
2026-10-08	34.440	34.620	33.520	34.500	34.500	276
2026-10-07	34.920	34.920	33.320	33.970	33.970	2,200
2026-10-06	34.390	35.390	34.020	35.200	35.200	146
2026-10-05	34.020	34.858	33.670	34.857	34.857	1,776
2026-10-02	34.800	35.930	33.960	34.390	34.390	3,623
2026-10-01	35.360	36.030	35.170	35.170	35.170	5,707
2026-09-30	35.170	36.178	34.530	35.070	35.070	232
2026-09-29	35.240	35.240	33.950	34.720	34.720	245
2026-09-28	34.800	35.540	34.430	34.720	34.720	145
2026-09-25	35.100	35.100	33.930	33.940	33.940	746
2026-09-24	35.030	35.950	34.750	34.800	34.800	1,102
2026-09-23	34.830	35.650	34.710	35.400	35.400	1,273

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.