Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
3,825.33
+39.95(+1.06%)
Dow 30
31,097.26
+321.86(+1.05%)
Nasdaq
11,127.84
+99.14(+0.90%)
Russell 2000
1,727.76
+19.77(+1.16%)
Crude Oil
108.30
-0.13(-0.12%)
Gold
1,812.80
+11.30(+0.63%)

Advertisement

Advertisement

Advertisement

Advertisement

KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.65

+1.19

(+4.18%)

At close: 04:00PM EDT

29.55

-0.10

(-0.34%)

After hours:

07:53PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	28.66	29.95	28.55	29.65	29.65	2,184,900
Jun 30, 2022	27.90	28.74	27.46	28.46	28.46	1,403,200
Jun 29, 2022	28.37	28.48	27.68	28.14	28.14	1,142,900
Jun 28, 2022	29.58	29.70	28.57	28.60	28.60	1,480,300
Jun 27, 2022	29.38	30.03	28.74	29.30	29.30	1,775,900
Jun 24, 2022	28.59	29.71	28.37	29.20	29.20	3,165,700
Jun 23, 2022	27.55	28.84	27.27	28.49	28.49	5,746,400
Jun 22, 2022	25.10	26.56	25.06	26.23	26.23	3,811,300
Jun 21, 2022	26.03	26.67	25.32	25.61	25.61	2,579,900
Jun 17, 2022	25.65	25.89	24.78	25.56	25.56	3,220,600
Jun 16, 2022	27.21	27.43	25.47	26.04	26.04	3,613,700
Jun 15, 2022	28.81	29.15	27.63	28.32	28.32	1,923,800
Jun 14, 2022	28.96	29.41	28.26	28.53	28.53	2,221,100
Jun 13, 2022	30.04	30.72	28.44	29.08	29.08	2,878,200
Jun 10, 2022	32.58	32.69	31.18	31.20	31.20	1,638,000
Jun 09, 2022	32.57	33.72	32.36	33.09	33.09	1,555,000
Jun 08, 2022	33.13	33.63	32.66	32.94	32.94	2,066,200
Jun 07, 2022	32.94	33.72	32.49	33.61	33.61	2,510,300
Jun 06, 2022	33.89	33.89	33.25	33.36	33.36	1,243,900
Jun 03, 2022	33.67	34.06	33.48	33.65	33.65	1,368,200
Jun 02, 2022	34.39	34.62	33.67	34.15	34.15	1,246,600
Jun 01, 2022	34.53	34.62	33.85	34.00	34.00	1,700,600
May 31, 2022	34.43	34.72	33.85	34.49	34.49	948,800
May 27, 2022	34.68	34.92	34.12	34.81	34.81	1,493,900
May 26, 2022	33.07	34.60	32.99	34.38	34.38	2,033,000
May 25, 2022	31.54	33.12	31.54	32.97	32.97	2,143,600
May 24, 2022	31.96	32.10	30.65	31.37	31.37	2,015,600
May 23, 2022	33.32	33.36	32.04	32.25	32.25	1,370,400
May 20, 2022	33.17	33.24	31.69	33.02	33.02	1,420,200
May 19, 2022	31.85	33.44	31.70	32.72	32.72	2,864,600
May 18, 2022	33.50	33.50	31.68	31.88	31.88	1,989,400
May 17, 2022	33.70	34.06	32.72	34.03	34.03	1,403,300
May 16, 2022	33.28	33.43	31.79	32.89	32.89	1,653,000
May 13, 2022	32.76	33.89	32.57	33.33	33.33	2,206,200
May 12, 2022	30.70	33.11	30.55	32.76	32.76	2,828,800
May 11, 2022	33.18	33.39	30.80	30.88	30.88	2,742,300
May 10, 2022	33.95	34.12	32.54	33.18	33.18	2,258,100
May 09, 2022	32.42	33.92	32.42	33.34	33.34	2,954,000
May 06, 2022	33.60	33.73	32.16	33.21	33.21	2,146,400
May 05, 2022	34.84	35.46	33.63	33.97	33.97	2,079,000
May 04, 2022	33.72	35.84	33.32	35.71	35.71	2,462,700
May 04, 2022	0.15 Dividend
May 03, 2022	33.00	33.89	32.78	33.73	33.58	1,055,900
May 02, 2022	32.24	33.10	31.88	33.05	32.90	1,342,800
Apr 29, 2022	33.99	34.35	32.29	32.43	32.29	1,596,900
Apr 28, 2022	33.09	34.38	32.34	34.16	34.01	2,473,200
Apr 27, 2022	33.20	33.66	32.20	32.37	32.23	2,354,500
Apr 26, 2022	34.37	34.80	33.34	33.35	33.20	3,139,000
Apr 25, 2022	32.03	33.99	31.60	33.91	33.76	2,410,400
Apr 22, 2022	33.55	33.56	32.31	32.36	32.22	1,549,300
Apr 21, 2022	34.88	35.33	33.53	33.74	33.59	3,283,000
Apr 20, 2022	34.47	35.48	34.16	34.21	34.06	1,864,600
Apr 19, 2022	33.03	34.28	33.03	34.06	33.91	1,812,200
Apr 18, 2022	32.94	33.57	32.53	32.77	32.62	1,923,300
Apr 14, 2022	33.17	33.80	32.81	33.20	33.05	3,781,000
Apr 13, 2022	32.07	33.49	32.04	33.17	33.02	3,600,400
Apr 12, 2022	32.15	33.21	32.01	32.16	32.02	4,682,700
Apr 11, 2022	31.10	32.05	30.90	31.45	31.31	3,381,000
Apr 08, 2022	31.07	32.39	30.90	31.02	30.88	2,329,900
Apr 07, 2022	31.00	31.35	30.13	31.07	30.93	3,376,800
Apr 06, 2022	31.40	31.54	30.71	30.99	30.85	2,995,500
Apr 05, 2022	33.17	33.78	31.85	32.02	31.88	2,855,600
Apr 04, 2022	32.84	33.45	32.68	33.09	32.94	1,960,100
Apr 01, 2022	32.82	33.07	32.27	32.74	32.59	2,888,100
Mar 31, 2022	33.55	33.88	32.38	32.38	32.24	2,637,200
Mar 30, 2022	34.88	34.90	33.65	33.91	33.76	2,306,600
Mar 29, 2022	34.50	35.26	34.33	34.98	34.82	2,930,300
Mar 28, 2022	33.38	34.05	33.12	33.83	33.68	3,061,500
Mar 25, 2022	34.31	34.60	33.38	33.69	33.54	3,706,900
Mar 24, 2022	34.44	36.17	33.50	34.38	34.23	8,803,400
Mar 23, 2022	37.38	37.55	35.86	36.03	35.87	5,115,900
Mar 22, 2022	37.72	38.32	37.16	37.79	37.62	1,585,900
Mar 21, 2022	38.40	38.41	36.73	37.40	37.23	2,152,000
Mar 18, 2022	37.71	38.53	37.37	38.39	38.22	2,368,400
Mar 17, 2022	37.09	37.85	36.82	37.81	37.64	1,433,700
Mar 16, 2022	37.33	37.97	35.83	37.16	36.99	2,339,800
Mar 15, 2022	35.48	36.83	35.43	36.75	36.59	1,139,000
Mar 14, 2022	37.86	37.87	34.60	35.47	35.31	2,379,900
Mar 11, 2022	38.50	39.11	37.80	37.89	37.72	1,511,300
Mar 10, 2022	37.63	38.32	37.31	38.28	38.11	2,373,600
Mar 09, 2022	37.74	38.70	37.74	38.10	37.93	1,416,600
Mar 08, 2022	36.87	38.89	36.50	37.18	37.01	1,446,800
Mar 07, 2022	38.90	39.26	37.04	37.06	36.90	1,764,900
Mar 04, 2022	38.62	38.94	37.99	38.90	38.73	1,350,000
Mar 03, 2022	40.80	40.83	38.74	39.06	38.89	1,107,400
Mar 02, 2022	39.50	40.53	39.17	40.11	39.93	2,094,700
Mar 01, 2022	38.50	39.57	38.20	39.04	38.87	2,496,000
Feb 28, 2022	38.03	38.80	37.99	38.61	38.44	1,496,600
Feb 25, 2022	36.66	38.40	36.59	38.32	38.15	1,524,300
Feb 24, 2022	34.13	36.99	33.94	36.82	36.66	2,019,700
Feb 23, 2022	36.59	36.70	35.13	35.28	35.12	1,802,800
Feb 22, 2022	37.40	37.78	36.06	36.32	36.16	2,016,200
Feb 18, 2022	37.94	38.42	37.32	37.93	37.76	1,537,400
Feb 17, 2022	38.93	39.23	37.84	38.00	37.83	1,492,200
Feb 16, 2022	39.02	39.57	38.66	39.31	39.14	1,436,100
Feb 15, 2022	39.40	39.82	39.12	39.40	39.22	1,057,500
Feb 14, 2022	38.35	39.49	38.35	38.96	38.79	1,315,900
Feb 11, 2022	39.19	39.60	38.27	38.58	38.41	1,434,900
Feb 10, 2022	39.96	40.74	38.51	38.78	38.61	2,152,700
Feb 09, 2022	40.10	41.27	40.10	41.09	40.91	1,436,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement