Mail

KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	38.89	39.10	37.83	38.12	38.12	1,798,000
Jan 23, 2020	38.28	39.38	38.18	38.89	38.89	1,496,600
Jan 22, 2020	38.00	38.58	37.78	38.27	38.27	1,099,500
Jan 21, 2020	36.85	37.91	36.81	37.84	37.84	1,389,200
Jan 17, 2020	36.88	37.18	36.61	36.81	36.81	1,450,500
Jan 16, 2020	36.75	36.90	36.26	36.54	36.54	1,086,900
Jan 15, 2020	36.36	36.74	36.26	36.73	36.73	1,286,700
Jan 14, 2020	35.26	36.24	35.19	36.10	36.10	1,796,700
Jan 13, 2020	35.94	36.24	35.19	35.26	35.26	1,855,000
Jan 10, 2020	35.46	36.38	35.04	35.86	35.86	4,821,200
Jan 09, 2020	37.44	37.59	36.83	37.06	37.06	3,621,600
Jan 08, 2020	36.82	37.35	36.59	37.00	37.00	2,977,800
Jan 07, 2020	36.00	36.46	35.80	36.26	36.26	2,261,900
Jan 06, 2020	34.96	35.86	34.89	35.65	35.65	1,887,600
Jan 03, 2020	34.15	35.02	34.12	34.91	34.91	1,303,700
Jan 02, 2020	34.43	34.57	33.95	34.51	34.51	1,317,900
Dec 31, 2019	33.89	34.48	33.89	34.27	34.27	1,098,700
Dec 30, 2019	33.83	34.03	33.65	33.98	33.98	1,294,300
Dec 27, 2019	33.92	34.21	33.63	33.93	33.93	881,100
Dec 26, 2019	34.01	34.12	33.72	33.80	33.80	825,300
Dec 24, 2019	33.56	34.10	33.40	34.02	34.02	561,400
Dec 23, 2019	33.86	34.10	33.32	33.44	33.44	1,024,700
Dec 20, 2019	32.85	34.06	32.79	33.91	33.91	2,601,300
Dec 19, 2019	33.24	33.24	32.32	32.69	32.69	2,158,900
Dec 18, 2019	34.43	34.60	33.23	33.39	33.39	2,054,500
Dec 17, 2019	34.83	34.91	33.88	34.08	34.08	1,495,900
Dec 16, 2019	34.96	35.14	34.58	34.79	34.79	1,087,800
Dec 13, 2019	34.50	35.13	34.44	34.95	34.95	753,000
Dec 12, 2019	35.52	35.75	34.62	34.70	34.70	995,100
Dec 11, 2019	35.08	35.76	34.89	35.73	35.73	1,089,700
Dec 10, 2019	34.78	35.07	34.61	34.98	34.98	750,300
Dec 09, 2019	34.21	35.10	34.19	34.84	34.84	1,556,100
Dec 06, 2019	35.15	35.37	34.05	34.19	34.19	1,528,300
Dec 05, 2019	34.52	35.33	34.41	35.07	35.07	1,191,500
Dec 04, 2019	34.38	34.77	34.10	34.52	34.52	833,700
Dec 03, 2019	33.72	34.36	33.56	34.34	34.34	1,201,800
Dec 02, 2019	34.42	34.51	33.54	33.80	33.80	1,649,900
Nov 29, 2019	34.72	35.11	34.49	34.58	34.58	389,500
Nov 27, 2019	35.15	35.36	34.78	34.87	34.87	722,200
Nov 26, 2019	34.49	35.11	34.49	35.09	35.09	786,100
Nov 25, 2019	34.27	34.90	34.14	34.65	34.65	820,500
Nov 22, 2019	34.52	34.74	33.98	34.04	34.04	966,000
Nov 21, 2019	35.03	35.16	34.30	34.36	34.36	752,000
Nov 20, 2019	34.85	35.52	34.70	34.96	34.96	923,500
Nov 19, 2019	34.94	35.28	34.76	34.90	34.90	1,302,200
Nov 18, 2019	34.27	34.96	34.15	34.75	34.75	1,151,300
Nov 15, 2019	34.60	34.72	34.20	34.28	34.28	790,500
Nov 14, 2019	34.24	34.79	34.18	34.58	34.58	785,400
Nov 13, 2019	33.71	34.48	33.61	34.36	34.36	1,309,800
Nov 13, 2019	0.09 Dividend
Nov 12, 2019	33.80	34.31	33.25	33.92	33.83	1,852,300
Nov 11, 2019	32.69	33.68	32.68	33.56	33.47	1,626,500
Nov 08, 2019	32.65	33.15	32.41	32.61	32.52	1,327,500
Nov 07, 2019	34.20	34.24	32.26	32.54	32.45	2,841,300
Nov 06, 2019	33.70	34.26	33.24	34.17	34.08	2,002,000
Nov 05, 2019	34.46	34.70	33.39	33.58	33.49	2,547,700
Nov 04, 2019	36.00	36.11	34.14	34.46	34.37	3,220,900
Nov 01, 2019	35.94	36.40	35.73	36.32	36.22	1,619,900
Oct 31, 2019	35.88	35.97	35.38	35.69	35.60	1,217,900
Oct 30, 2019	35.37	35.93	34.55	35.93	35.83	2,219,100
Oct 29, 2019	35.41	36.06	35.24	35.42	35.33	1,673,200
Oct 28, 2019	36.53	36.82	35.47	35.48	35.39	2,303,700
Oct 25, 2019	36.80	37.40	36.57	36.58	36.48	2,156,500
Oct 24, 2019	36.10	36.84	35.88	36.80	36.70	1,322,400
Oct 23, 2019	36.29	36.38	35.63	36.07	35.97	1,873,900
Oct 22, 2019	36.51	36.58	35.84	36.31	36.21	1,253,200
Oct 21, 2019	36.75	36.94	36.15	36.24	36.14	1,591,100
Oct 18, 2019	36.07	36.63	35.97	36.48	36.38	1,553,100
Oct 17, 2019	35.81	36.54	35.81	36.14	36.04	2,585,100
Oct 16, 2019	34.80	35.72	34.69	35.69	35.60	2,057,400
Oct 15, 2019	34.26	34.78	34.22	34.75	34.66	2,191,200
Oct 14, 2019	33.88	34.28	33.77	34.06	33.97	1,542,300
Oct 11, 2019	34.53	34.67	33.85	33.92	33.83	1,739,300
Oct 10, 2019	34.01	34.23	33.63	34.07	33.98	2,532,400
Oct 09, 2019	34.17	34.50	33.95	33.96	33.87	2,045,700
Oct 08, 2019	33.53	34.29	33.46	33.89	33.80	1,489,900
Oct 07, 2019	33.52	34.01	33.50	33.82	33.73	1,298,500
Oct 04, 2019	33.28	33.94	33.13	33.73	33.64	2,347,600
Oct 03, 2019	33.44	33.68	32.71	33.10	33.01	2,227,600
Oct 02, 2019	33.88	34.03	33.03	33.49	33.40	2,136,000
Oct 01, 2019	33.99	34.22	33.32	33.78	33.69	2,861,300
Sep 30, 2019	32.65	34.32	32.65	34.00	33.91	4,930,400
Sep 27, 2019	32.88	33.11	32.52	32.53	32.44	2,495,300
Sep 26, 2019	33.00	33.09	31.73	32.73	32.64	5,478,100
Sep 25, 2019	32.06	32.48	31.46	32.38	32.29	5,456,100
Sep 24, 2019	31.82	32.05	31.38	31.44	31.36	1,974,200
Sep 23, 2019	31.37	31.87	31.37	31.62	31.54	1,502,900
Sep 20, 2019	31.22	31.60	31.02	31.47	31.39	1,807,700
Sep 19, 2019	31.48	31.56	31.15	31.22	31.14	1,620,000
Sep 18, 2019	31.10	31.45	30.83	31.39	31.31	2,390,900
Sep 17, 2019	30.28	31.36	30.28	31.24	31.16	2,145,300
Sep 16, 2019	30.21	30.55	29.99	30.34	30.26	1,446,700
Sep 13, 2019	30.85	30.88	29.85	30.22	30.14	1,786,800
Sep 12, 2019	29.89	30.63	29.72	30.35	30.27	1,852,000
Sep 11, 2019	29.15	29.65	28.99	29.60	29.52	1,460,600
Sep 10, 2019	29.07	29.19	28.45	28.87	28.79	1,461,700
Sep 09, 2019	28.88	29.40	28.69	29.12	29.04	1,250,400
Sep 06, 2019	28.75	29.22	28.75	28.95	28.87	1,102,100
Sep 05, 2019	29.00	29.09	28.25	28.65	28.57	1,696,600
Sep 04, 2019	28.09	28.95	27.87	28.69	28.61	1,291,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...