KBH Historical Prices | KB Home Common Stock Stock

Dow

0.34% Nasdaq

0.16%

KB Home (KBH)

-NYSE

23.70 0.29(1.21%) 4:04PM EDT|After Hours : 23.83 0.13 (0.55%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	24.12	24.55	23.78	23.99	2,411,100	23.99
May 17, 2013	24.10	24.39	23.97	24.08	3,256,800	24.08
May 16, 2013	24.55	24.78	23.78	23.88	4,211,400	23.88
May 15, 2013	24.86	25.14	24.54	24.69	5,111,300	24.69
May 14, 2013	24.19	24.82	24.14	24.82	3,214,500	24.82
May 13, 2013	24.26	24.60	24.18	24.39	1,970,200	24.39
May 10, 2013	24.17	24.40	24.06	24.32	2,511,100	24.32
May 9, 2013	24.05	24.77	24.05	24.16	2,792,900	24.16
May 8, 2013	24.28	24.55	23.35	24.13	7,394,200	24.13
May 7, 2013	24.55	24.70	24.20	24.67	2,316,600	24.67
May 6, 2013	24.07	24.79	23.95	24.61	4,239,900	24.61
May 3, 2013	23.70	24.32	23.63	24.02	4,850,300	24.02
May 2, 2013	22.39	23.40	22.15	23.21	4,774,500	23.21
May 1, 2013	22.43	22.70	21.96	22.11	2,657,200	22.11
Apr 30, 2013	22.75	23.13	22.25	22.54	3,460,800	22.54
Apr 30, 2013	0.025 Dividend
Apr 29, 2013	23.15	23.50	22.78	22.82	3,409,900	22.79
Apr 26, 2013	22.52	23.17	22.18	23.04	4,959,400	23.01
Apr 25, 2013	22.20	22.53	21.90	22.30	3,574,200	22.28
Apr 24, 2013	22.01	22.20	21.51	21.97	4,087,800	21.95
Apr 23, 2013	21.45	22.28	21.36	21.91	5,081,100	21.89
Apr 22, 2013	20.44	21.09	19.86	21.02	4,212,200	21.00
Apr 19, 2013	19.97	20.71	19.79	20.44	4,553,500	20.42
Apr 18, 2013	20.86	20.87	19.68	19.90	5,918,800	19.88
Apr 17, 2013	20.80	20.86	20.06	20.73	4,410,600	20.71
Apr 16, 2013	21.28	21.44	20.62	21.02	3,929,800	21.00
Apr 15, 2013	22.04	22.04	20.61	20.70	4,723,800	20.68
Apr 12, 2013	22.11	22.67	21.85	22.12	3,841,700	22.10
Apr 11, 2013	21.63	22.25	21.49	21.97	3,318,700	21.95
Apr 10, 2013	21.96	22.05	21.30	21.66	3,820,300	21.64
Apr 9, 2013	22.13	22.33	21.59	21.90	4,012,000	21.88
Apr 8, 2013	21.13	22.21	21.11	22.19	4,791,300	22.17
Apr 5, 2013	20.11	21.13	20.00	21.09	4,443,100	21.07
Apr 4, 2013	20.18	20.78	20.08	20.70	5,163,500	20.68
Apr 3, 2013	21.18	21.24	19.92	20.02	6,940,300	20.00
Apr 2, 2013	21.49	21.76	21.01	21.18	3,733,900	21.16
Apr 1, 2013	21.78	22.00	21.17	21.40	3,353,300	21.38
Mar 28, 2013	22.12	22.23	21.60	21.77	3,170,900	21.75
Mar 27, 2013	21.91	22.33	21.76	22.10	3,431,300	22.08
Mar 26, 2013	22.17	22.43	21.87	22.07	3,620,600	22.05
Mar 25, 2013	21.99	22.41	21.72	21.99	4,331,400	21.97
Mar 22, 2013	22.12	22.22	21.68	21.77	3,744,200	21.75
Mar 21, 2013	21.65	22.38	20.70	22.10	11,017,500	22.08
Mar 20, 2013	21.25	21.79	21.12	21.57	4,201,900	21.55
Mar 19, 2013	21.00	21.45	20.76	21.03	5,969,300	21.01
Mar 18, 2013	20.01	20.62	19.90	20.42	3,921,000	20.40
Mar 15, 2013	20.47	20.68	20.29	20.29	3,866,800	20.27
Mar 14, 2013	20.30	20.69	20.28	20.52	3,096,000	20.50
Mar 13, 2013	20.12	20.57	19.92	20.28	3,872,700	20.26
Mar 12, 2013	20.60	20.63	20.05	20.12	4,219,200	20.10
Mar 11, 2013	20.10	20.76	20.02	20.69	4,676,000	20.67
Mar 8, 2013	19.96	20.31	19.79	20.18	4,389,200	20.16
Mar 7, 2013	19.59	19.79	19.37	19.70	2,177,700	19.68
Mar 6, 2013	19.68	19.85	19.48	19.55	3,336,800	19.53
Mar 5, 2013	19.30	19.73	19.26	19.55	3,986,900	19.53
Mar 4, 2013	18.66	19.15	18.63	19.12	3,704,100	19.10
Mar 1, 2013	18.50	18.94	18.21	18.77	4,120,600	18.75
Feb 28, 2013	19.00	19.31	18.60	18.69	3,448,400	18.67
Feb 27, 2013	18.51	19.15	18.39	19.00	5,444,900	18.98
Feb 26, 2013	17.32	18.45	17.26	18.37	5,842,300	18.35
Feb 25, 2013	18.13	18.18	17.13	17.14	3,711,700	17.12
Feb 22, 2013	18.05	18.07	17.64	17.91	3,012,300	17.89
Feb 21, 2013	18.03	18.36	17.42	17.82	5,378,700	17.80
Feb 20, 2013	19.24	19.25	17.78	18.03	6,817,000	18.01
Feb 19, 2013	19.39	19.68	18.74	19.50	4,052,800	19.48
Feb 15, 2013	19.65	19.88	19.21	19.34	2,745,100	19.32
Feb 14, 2013	19.78	19.90	19.49	19.61	2,824,000	19.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KBH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KB Home (KBH)