KBR Inc. historical data

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

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
2026-09-22	35.990	36.150	34.890	34.890	34.890	191
2026-09-21	36.330	36.390	35.330	35.810	35.810	925
2026-09-18	37.100	37.790	36.048	36.080	36.080	939
2026-09-17	37.100	37.300	36.510	36.920	36.920	4,364
2026-09-16	37.950	37.950	36.620	37.010	37.010	65
2026-09-15	36.330	37.130	35.850	36.900	36.900	613
2026-09-14	36.500	37.430	36.420	36.900	36.735	5,733
2026-09-11	37.500	37.500	35.800	36.140	35.978	199
2026-09-10	36.430	36.740	35.990	36.440	36.277	151
2026-09-09	37.365	37.890	36.250	36.480	36.317	416
2026-09-08	37.700	37.700	36.030	36.900	36.735	473
2026-09-04	37.930	37.930	36.530	36.620	36.456	2,869
2026-09-03	37.310	37.690	36.470	37.030	36.864	11,987
2026-09-02	36.330	37.500	36.330	36.830	36.665	818
2026-09-01	37.870	38.460	36.870	37.150	36.984	1,258
2026-08-28	38.190	38.900	37.500	38.050	37.880	326
2026-08-27	37.620	38.400	37.620	38.000	37.830	101
2026-08-26	38.180	38.260	37.190	37.890	37.721	248
2026-08-25	37.710	38.200	36.990	37.680	37.512	779
2026-08-24	38.310	38.940	37.590	37.708	37.539	1,659
2026-08-21	37.710	38.910	37.620	38.660	38.487	786
2026-08-20	38.310	38.350	37.190	37.780	37.611	293
2026-08-19	38.050	38.400	37.590	38.240	38.069	205
2026-08-18	38.000	38.290	37.750	37.910	37.741	394
2026-08-17	38.510	39.500	37.890	38.100	37.930	805
2026-08-14	38.540	38.900	37.800	38.344	38.173	2,207
2026-08-13	38.300	38.590	37.420	37.780	37.611	470
2026-08-12	38.120	38.120	36.690	37.910	37.741	516
2026-08-11	38.450	39.200	37.450	38.040	37.870	162
2026-08-10	37.950	38.570	37.210	38.540	38.368	399
2026-08-07	37.030	37.920	36.670	37.770	37.601	223
2026-08-06	36.600	37.820	36.060	37.610	37.442	1,035
2026-08-05	38.410	38.550	36.340	36.536	36.372	505
2026-08-04	37.530	37.850	36.120	37.790	37.621	476
2026-08-03	36.350	37.370	35.970	36.870	36.705	681
2026-07-31	33.800	36.320	33.800	36.290	36.128	2,265
2026-07-30	36.500	36.500	32.360	34.360	34.206	4,173

Page 1 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.