KBR, Inc. ( KBR) - Price History
Monthly price history for KBR (KBR, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $36.96 | $36.96 |
| August 2026 | $37.50 | $37.50 |
| July 2026 | $36.61 | $36.61 |
| June 2026 | $34.53 | $34.53 |
| May 2026 | $34.79 | $34.95 |
| April 2026 | $37.32 | $37.49 |
| March 2026 | $36.69 | $36.86 |
| February 2026 | $41.85 | $42.23 |
| January 2026 | $42.42 | $42.81 |
| December 2025 | $39.84 | $40.20 |
| November 2025 | $40.69 | $41.22 |
| October 2025 | $42.29 | $42.84 |
| September 2025 | $46.68 | $47.29 |
| August 2025 | $49.65 | $50.46 |
| July 2025 | $45.99 | $46.74 |
| June 2025 | $47.17 | $47.94 |
| May 2025 | $51.19 | $52.19 |
| April 2025 | $51.80 | $52.81 |
| March 2025 | $48.86 | $49.81 |
| February 2025 | $47.93 | $49.03 |
| January 2025 | $53.20 | $54.42 |
| December 2024 | $56.63 | $57.93 |
| November 2024 | $59.32 | $60.83 |
| October 2024 | $65.34 | $67.01 |
| September 2024 | $63.51 | $65.13 |
| August 2024 | $67.47 | $69.36 |
| July 2024 | $64.78 | $66.59 |
| June 2024 | $62.39 | $64.14 |
| May 2024 | $63.72 | $65.66 |
| April 2024 | $63.02 | $64.94 |
| March 2024 | $61.78 | $63.66 |
| February 2024 | $58.11 | $60.03 |
| January 2024 | $50.45 | $52.11 |
| December 2023 | $53.64 | $55.41 |
| November 2023 | $49.90 | $51.67 |
| October 2023 | $56.15 | $58.15 |
| September 2023 | $56.92 | $58.94 |
| August 2023 | $59.27 | $61.52 |
| July 2023 | $59.24 | $61.49 |
| June 2023 | $62.68 | $65.06 |
| May 2023 | $56.75 | $59.02 |
| April 2023 | $54.54 | $56.73 |
| March 2023 | $52.93 | $55.05 |
| February 2023 | $52.85 | $55.11 |
| January 2023 | $49.13 | $51.23 |
| December 2022 | $50.64 | $52.80 |
| November 2022 | $49.44 | $51.67 |
| October 2022 | $47.62 | $49.77 |
| September 2022 | $41.35 | $43.22 |
| August 2022 | $46.10 | $48.30 |
| July 2022 | $50.80 | $53.23 |
| June 2022 | $46.18 | $48.39 |
| May 2022 | $47.37 | $49.76 |
| April 2022 | $46.87 | $49.23 |
| March 2022 | $52.10 | $54.73 |
| February 2022 | $47.16 | $49.64 |
| January 2022 | $41.23 | $43.40 |
| December 2021 | $45.24 | $47.62 |
| November 2021 | $41.70 | $44 |
| October 2021 | $40.22 | $42.44 |
| September 2021 | $37.34 | $39.40 |
| August 2021 | $36.80 | $38.94 |
| July 2021 | $36.57 | $38.70 |
| June 2021 | $36.05 | $38.15 |
| May 2021 | $38.40 | $40.74 |
| April 2021 | $37.28 | $39.56 |
| March 2021 | $36.08 | $38.39 |
| February 2021 | $29.13 | $31 |
| January 2021 | $27.30 | $29.05 |
| December 2020 | $29.07 | $30.93 |
| November 2020 | $26 | $27.77 |
| October 2020 | $20.87 | $22.29 |
| September 2020 | $20.94 | $22.36 |
| August 2020 | $23.31 | $24.99 |
| July 2020 | $20.74 | $22.24 |
| June 2020 | $21.03 | $22.55 |
| May 2020 | $21.78 | $23.45 |
| April 2020 | $18.82 | $20.26 |
| March 2020 | $19.21 | $20.68 |
| February 2020 | $23.97 | $25.96 |
| January 2020 | $25.11 | $27.20 |
| December 2019 | $28.16 | $30.50 |
| November 2019 | $27.41 | $29.77 |
| October 2019 | $25.93 | $28.16 |
| September 2019 | $22.60 | $24.54 |
| August 2019 | $23.42 | $25.52 |
| July 2019 | $24.21 | $26.38 |
| June 2019 | $22.89 | $24.94 |
| May 2019 | $20.33 | $22.22 |
| April 2019 | $20.33 | $22.22 |
| March 2019 | $17.46 | $19.09 |
| February 2019 | $18 | $19.76 |
| January 2019 | $15.67 | $17.20 |
| December 2018 | $13.83 | $15.18 |
| November 2018 | $16.84 | $18.57 |
| October 2018 | $17.93 | $19.78 |
| September 2018 | $19.16 | $21.13 |
| August 2018 | $18.94 | $20.98 |
| July 2018 | $18.04 | $19.98 |
| June 2018 | $16.18 | $17.92 |
| May 2018 | $16.56 | $18.42 |
| April 2018 | $15 | $16.69 |
| March 2018 | $14.56 | $16.19 |
| February 2018 | $13.55 | $15.14 |
| January 2018 | $18.20 | $20.34 |
| December 2017 | $17.74 | $19.83 |
| November 2017 | $16.71 | $18.75 |
| October 2017 | $17.49 | $19.63 |
| September 2017 | $15.93 | $17.88 |
| August 2017 | $14.43 | $16.27 |
| July 2017 | $13.23 | $14.92 |
| June 2017 | $13.50 | $15.22 |
| May 2017 | $12.02 | $13.63 |
| April 2017 | $12.39 | $14.05 |
| March 2017 | $13.26 | $15.03 |
| February 2017 | $13.20 | $15.05 |
| January 2017 | $14.92 | $17.01 |
| December 2016 | $14.64 | $16.69 |
| November 2016 | $14.59 | $16.71 |
| October 2016 | $12.93 | $14.81 |
| September 2016 | $13.21 | $15.13 |
| August 2016 | $12.75 | $14.68 |
| July 2016 | $12.18 | $14.02 |
| June 2016 | $11.50 | $13.24 |
| May 2016 | $12.57 | $14.55 |
| April 2016 | $13.44 | $15.56 |
| March 2016 | $13.37 | $15.48 |
| February 2016 | $11.88 | $13.83 |
| January 2016 | $12.25 | $14.26 |
| December 2015 | $14.54 | $16.92 |
| November 2015 | $16.62 | $19.44 |
| October 2015 | $15.77 | $18.44 |
| September 2015 | $14.25 | $16.66 |
| August 2015 | $14.84 | $17.44 |
| July 2015 | $14.87 | $17.47 |
| June 2015 | $16.58 | $19.48 |
| May 2015 | $16.24 | $19.15 |
| April 2015 | $14.81 | $17.47 |
| March 2015 | $12.28 | $14.48 |
| February 2015 | $13.74 | $16.29 |
| January 2015 | $13.94 | $16.53 |
| December 2014 | $14.29 | $16.95 |
| November 2014 | $14.13 | $16.84 |
| October 2014 | $16.01 | $19.08 |
| September 2014 | $15.80 | $18.83 |
| August 2014 | $18.41 | $22.02 |
| July 2014 | $17.27 | $20.66 |
| June 2014 | $19.94 | $23.85 |
| May 2014 | $20.24 | $24.29 |
| April 2014 | $21.14 | $25.37 |
| March 2014 | $22.23 | $26.68 |
| February 2014 | $22.95 | $27.62 |
| January 2014 | $26.01 | $31.30 |
| December 2013 | $26.50 | $31.89 |
| November 2013 | $28.04 | $33.83 |
| October 2013 | $28.63 | $34.54 |
| September 2013 | $27.06 | $32.64 |
| August 2013 | $24.69 | $29.86 |
| July 2013 | $25.86 | $31.28 |
| June 2013 | $26.87 | $32.50 |
| May 2013 | $29.78 | $36.10 |
| April 2013 | $24.81 | $30.08 |
| March 2013 | $26.46 | $32.08 |
| February 2013 | $25 | $30.39 |
| January 2013 | $25.68 | $31.22 |
| December 2012 | $24.62 | $29.92 |
| November 2012 | $22.83 | $27.80 |
| October 2012 | $22.88 | $27.86 |
| September 2012 | $24.49 | $29.82 |
| August 2012 | $22.21 | $27.09 |
| July 2012 | $21.51 | $26.24 |
| June 2012 | $20.26 | $24.71 |
| May 2012 | $20.84 | $25.47 |
| April 2012 | $27.71 | $33.86 |
| March 2012 | $29.09 | $35.55 |
| February 2012 | $29.68 | $36.32 |
| January 2012 | $26.26 | $32.14 |
| December 2011 | $22.77 | $27.87 |
| November 2011 | $23.57 | $28.90 |
| October 2011 | $22.76 | $27.91 |
| September 2011 | $19.27 | $23.63 |
| August 2011 | $24.46 | $30.05 |
| July 2011 | $29.02 | $35.65 |
| June 2011 | $30.68 | $37.69 |
| May 2011 | $30.34 | $37.32 |
| April 2011 | $31.19 | $38.37 |
| March 2011 | $30.71 | $37.77 |
| February 2011 | $26.62 | $32.80 |
| January 2011 | $26.06 | $32.10 |
| December 2010 | $24.73 | $30.47 |
| November 2010 | $21.94 | $27.08 |
| October 2010 | $20.58 | $25.40 |
| September 2010 | $19.97 | $24.64 |
| August 2010 | $18.77 | $23.21 |
| July 2010 | $18.10 | $22.38 |
| June 2010 | $16.45 | $20.34 |
| May 2010 | $17.73 | $21.98 |
| April 2010 | $17.82 | $22.08 |
| March 2010 | $17.88 | $22.16 |
| February 2010 | $16.67 | $20.71 |
| January 2010 | $15.08 | $18.73 |
| December 2009 | $15.29 | $19 |
| November 2009 | $14.95 | $18.63 |
| October 2009 | $16.43 | $20.47 |
| September 2009 | $18.69 | $23.29 |
| August 2009 | $18.14 | $22.65 |
| July 2009 | $16.97 | $21.19 |
| June 2009 | $14.77 | $18.44 |
| May 2009 | $14.72 | $18.42 |
| April 2009 | $12.48 | $15.62 |
| March 2009 | $11.03 | $13.81 |
| February 2009 | $10.03 | $12.60 |
| January 2009 | $11.27 | $14.16 |
| December 2008 | $12.10 | $15.20 |
| November 2008 | $10.92 | $13.77 |
| October 2008 | $11.77 | $14.84 |
| September 2008 | $12.11 | $15.27 |
| August 2008 | $19.42 | $24.55 |
| July 2008 | $22.54 | $28.50 |
| June 2008 | $27.62 | $34.91 |
| May 2008 | $27.42 | $34.71 |
| April 2008 | $22.78 | $28.84 |
| March 2008 | $21.90 | $27.73 |
| February 2008 | $26.29 | $33.33 |
| January 2008 | $24.89 | $31.56 |
| December 2007 | $30.60 | $38.80 |
| November 2007 | $31.40 | $39.82 |
| October 2007 | $33.82 | $42.88 |
| September 2007 | $30.58 | $38.77 |
| August 2007 | $25.90 | $32.84 |
| July 2007 | $25.31 | $32.09 |
| June 2007 | $20.69 | $26.23 |
| May 2007 | $21.71 | $27.53 |
| April 2007 | $16.29 | $20.66 |
| March 2007 | $16.05 | $20.35 |
| February 2007 | $17.90 | $22.70 |
| January 2007 | $18.48 | $23.43 |
| December 2006 | $20.63 | $26.16 |
| November 2006 | $17.46 | $22.14 |
KBR
Price: $36.96
52 week price:
Dividend Yield: 1.76%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: 41.10%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 3.32 USD
P/E Ratio: 10.94
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Country: United States
Volume: 690600
Ebitda: 80.0 millionMarket Capitalization: 4.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 11.13%
DGR5: 11.17%
DGR10: 7.46%