KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201931.2231.6031.0231.4731.471,807,700
Sep 19, 201931.4831.5631.1531.2231.221,620,000
Sep 18, 201931.1031.4530.8331.3931.392,390,900
Sep 17, 201930.2831.3630.2831.2431.242,145,300
Sep 16, 201930.2130.5529.9930.3430.341,446,700
Sep 13, 201930.8530.8829.8530.2230.221,786,800
Sep 12, 201929.8930.6329.7230.3530.351,852,000
Sep 11, 201929.1529.6528.9929.6029.601,460,600
Sep 10, 201929.0729.1928.4528.8728.871,461,700
Sep 09, 201928.8829.4028.6929.1229.121,250,400
Sep 06, 201928.7529.2228.7528.9528.951,102,100
Sep 05, 201929.0029.0928.2528.6528.651,696,600
Sep 04, 201928.0928.9527.8728.6928.691,291,200
Sep 03, 201927.9628.0527.6327.8327.83720,800
Aug 30, 201928.2528.3127.7528.0928.091,151,500
Aug 29, 201928.4228.6628.1428.1728.171,273,000
Aug 28, 201927.7228.2527.3128.2228.221,655,400
Aug 27, 201928.3828.3827.7727.8427.841,225,800
Aug 26, 201928.2428.3127.8628.1128.111,208,500
Aug 23, 201928.5028.9327.9928.0928.091,945,400
Aug 22, 201928.1828.6827.8628.4728.471,530,600
Aug 21, 201928.1328.6227.7428.1728.171,556,300
Aug 20, 201927.4928.1527.2527.9827.981,375,400
Aug 19, 201927.1627.7226.9927.4327.431,421,600
Aug 16, 201926.5326.9626.4726.8526.851,164,400
Aug 15, 201926.6927.0326.4826.5026.501,432,300
Aug 14, 201926.9027.0826.3226.6226.621,292,800
Aug 13, 201926.8127.5026.5027.2027.201,299,400
Aug 12, 201926.1326.3725.8926.3226.32754,200
Aug 09, 201926.7626.8026.2426.3026.301,083,300
Aug 08, 201926.3727.0526.3726.8426.841,594,400
Aug 07, 201925.4826.5125.2226.2626.262,185,400
Aug 06, 201925.3025.6925.2025.6825.681,548,600
Aug 05, 201925.6425.9124.9525.2725.271,687,200
Aug 02, 201926.6726.7325.8525.9425.941,562,100
Aug 01, 201926.3527.4026.1426.7626.762,239,100
Jul 31, 201927.1427.2826.0326.2726.271,825,500
Jul 31, 20190.09 Dividend
Jul 30, 201926.6327.6526.6127.2527.161,539,200
Jul 29, 201926.8126.8926.3926.6226.531,495,500
Jul 26, 201927.1727.4426.7426.8126.721,532,200
Jul 25, 201926.6627.2326.5027.1427.051,341,100
Jul 24, 201925.5126.4925.4726.4326.341,663,500
Jul 23, 201926.5226.5225.4825.5325.451,722,700
Jul 22, 201926.7226.8526.3026.3326.241,273,500
Jul 19, 201926.7126.8126.4626.6426.551,419,000
Jul 18, 201926.8027.0326.4326.7926.701,501,100
Jul 17, 201927.0127.1026.5826.8026.711,321,700
Jul 16, 201926.2326.8426.1426.7426.651,077,900
Jul 15, 201926.6326.7226.1026.3226.231,002,300
Jul 12, 201925.8626.6625.8626.3726.281,291,900
Jul 11, 201926.3226.3625.5225.8425.751,691,100
Jul 10, 201926.5726.6825.8926.3226.231,602,200
Jul 09, 201926.4826.5326.0926.3026.211,064,000
Jul 08, 201925.9926.5625.8026.4826.391,719,400
Jul 05, 201926.3526.4025.5325.9625.871,226,100
Jul 03, 201926.1426.6526.0526.5926.501,019,000
Jul 02, 201925.9426.2125.5426.1426.052,392,900
Jul 01, 201926.2526.4225.5525.9525.861,609,100
Jun 28, 201925.5526.1125.5525.7325.653,296,400
Jun 27, 201925.2125.7224.5625.3925.317,066,800
Jun 26, 201923.7024.0023.3023.5323.453,791,000
Jun 25, 201924.9625.0523.3223.8223.743,202,900
Jun 24, 201924.7324.9324.1824.4724.391,752,900
Jun 21, 201925.3325.4424.5324.6224.541,666,500
Jun 20, 201925.3225.6425.0625.5125.431,344,100
Jun 19, 201925.4825.4824.5025.0925.012,143,600
Jun 18, 201925.7026.3625.4025.5625.482,290,100
Jun 17, 201926.5026.5025.5726.2026.111,328,500
Jun 14, 201926.3826.6526.1826.4626.37983,300
Jun 13, 201926.0826.5526.0226.4726.38899,700
Jun 12, 201926.0726.3625.9125.9825.89896,400
Jun 11, 201926.5726.6425.7026.0025.91977,500
Jun 10, 201926.5926.8126.2426.4226.33587,900
Jun 07, 201926.3626.7526.2526.5526.46807,600
Jun 06, 201926.4026.7925.9626.1926.10971,800
Jun 05, 201926.5526.7026.0426.3326.241,688,400
Jun 04, 201925.8926.4525.2826.3926.301,711,600
Jun 03, 201925.1926.0525.0725.8025.711,286,500
May 31, 201925.3625.7524.8725.1325.051,288,500
May 30, 201925.9926.2725.2425.5925.511,237,800
May 29, 201926.3126.5625.8426.0625.971,568,700
May 28, 201926.9827.0326.4326.4726.381,011,200
May 24, 201926.4926.9226.4226.9126.821,616,400
May 23, 201926.1926.9526.0626.3526.261,348,500
May 22, 201926.2426.9226.1126.3826.291,195,900
May 21, 201926.4126.8326.3526.6526.56784,100
May 20, 201926.8426.9526.3226.4126.321,656,900
May 17, 201927.2027.4826.9326.9526.86896,900
May 16, 201927.2827.6427.0927.3727.281,320,000
May 15, 201926.7027.0626.5826.7926.70760,800
May 14, 201926.0927.4326.0226.8926.801,964,000
May 13, 201926.2226.3925.8526.1126.021,509,300
May 10, 201925.7426.2025.5926.1226.031,184,700
May 09, 201925.1125.9025.0125.8325.741,372,900
May 08, 201925.7425.9425.2525.2625.18821,200
May 07, 201926.2026.2625.4825.7225.64914,000
May 06, 201925.9126.3625.7026.2926.20903,700
May 03, 201926.2926.4625.9626.2526.161,001,000
May 02, 201925.6126.3225.4026.2126.121,408,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...