KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201823.3023.9023.2123.7323.731,164,100
Aug 15, 201823.3123.3922.9923.1923.191,426,900
Aug 14, 201823.3223.7923.1323.4323.431,114,800
Aug 13, 201823.9323.9823.0723.2523.251,713,700
Aug 10, 201824.0124.1623.6324.0324.031,155,900
Aug 09, 201824.1624.4824.0324.2324.231,981,100
Aug 08, 201824.2724.4423.9924.1524.15905,800
Aug 07, 201823.7024.3323.5324.2724.271,022,600
Aug 06, 201823.4823.7223.1623.6323.63780,500
Aug 03, 201823.7123.7123.2323.4323.43635,200
Aug 02, 201823.7123.9623.3123.3323.331,409,800
Aug 01, 201823.7724.1123.5523.9723.972,263,100
Aug 01, 20180.025 Dividend
Jul 31, 201823.4923.8623.2723.7523.731,533,700
Jul 30, 201823.5124.0623.3623.3823.362,022,100
Jul 27, 201824.2324.4423.4923.5823.562,743,500
Jul 26, 201823.8924.2823.3224.2224.193,483,500
Jul 25, 201824.8524.8523.4523.8123.783,397,800
Jul 24, 201825.7225.7724.7824.8924.862,465,000
Jul 23, 201826.0126.3125.6125.7825.752,968,400
Jul 20, 201826.9626.9625.8126.0526.021,695,700
Jul 19, 201826.9227.2326.7726.9926.961,341,300
Jul 18, 201827.1927.3026.7526.8826.852,550,000
Jul 17, 201827.0127.6227.0127.4827.451,462,500
Jul 16, 201827.0027.1526.5527.0126.981,235,200
Jul 13, 201826.9827.1526.7126.9926.961,689,700
Jul 12, 201827.4727.4826.7326.9826.951,374,700
Jul 11, 201827.3127.8127.2327.2827.251,536,800
Jul 10, 201828.2428.2627.2127.5527.522,322,000
Jul 09, 201826.9327.5426.7127.4827.451,756,400
Jul 06, 201826.5427.0926.4126.7026.67953,300
Jul 05, 201826.5626.5925.7826.4826.451,445,900
Jul 03, 201826.0326.6625.9726.4626.431,000,800
Jul 02, 201827.1027.5425.6125.9525.924,026,400
Jun 29, 201827.4227.5026.5427.2427.215,798,500
Jun 28, 201825.0025.4424.6225.3825.353,268,000
Jun 27, 201825.5025.7324.8924.9624.931,590,200
Jun 26, 201825.7126.0825.2325.4425.411,845,900
Jun 25, 201825.3225.6224.8224.8624.831,508,700
Jun 22, 201826.1026.1025.2825.7525.721,824,000
Jun 21, 201826.3526.4625.8726.0926.061,173,900
Jun 20, 201825.8626.5725.6126.3526.321,616,000
Jun 19, 201825.8426.1225.6325.8925.861,070,100
Jun 18, 201825.9626.3225.4925.6725.641,342,400
Jun 15, 201826.2326.2525.7626.0826.051,722,600
Jun 14, 201826.3026.3425.5126.2126.181,756,800
Jun 13, 201828.1728.1726.2526.2626.233,181,400
Jun 12, 201827.6828.3427.6628.3328.301,042,300
Jun 11, 201827.5727.8827.5027.6727.641,263,500
Jun 08, 201826.6127.6826.6127.5827.551,956,500
Jun 07, 201827.0227.2926.6226.6926.662,249,200
Jun 06, 201826.4327.0525.8926.9426.911,260,000
Jun 05, 201826.6326.8826.3326.4426.411,404,500
Jun 04, 201826.5026.9626.4926.6826.65986,800
Jun 01, 201826.5826.6426.1026.4026.371,138,400
May 31, 201826.9126.9426.3026.3426.311,097,000
May 30, 201827.0427.4126.7526.8226.79839,100
May 29, 201826.5027.1926.3326.9526.921,371,500
May 25, 201826.1726.8226.1426.5226.491,734,000
May 24, 201826.2826.6425.4926.1426.111,255,700
May 23, 201825.7226.4725.7226.2726.24818,300
May 22, 201826.2626.2625.5325.8925.861,180,500
May 21, 201826.6326.9526.4726.5426.511,126,900
May 18, 201825.9126.6125.7826.5426.511,458,300
May 17, 201825.3725.9725.3225.8225.791,662,200
May 16, 201825.2225.5624.6825.3425.312,525,900
May 15, 201826.0026.0025.1025.2025.171,808,200
May 14, 201826.3426.5926.0126.3026.27925,700
May 11, 201826.0826.6426.0226.2126.181,546,000
May 10, 201826.2326.5425.7026.1626.132,338,000
May 09, 201827.4927.6426.1026.1526.122,605,100
May 08, 201827.6728.0927.3327.5527.52980,900
May 07, 201827.7127.7927.2827.5727.541,004,200
May 04, 201827.5127.9727.2627.5827.551,208,900
May 03, 201826.9227.7426.9027.5927.561,493,500
May 02, 201827.2427.5726.8126.9426.911,449,500
May 02, 20180.025 Dividend
May 01, 201826.4627.3526.3027.0927.041,127,600
Apr 30, 201826.9827.3926.5526.5526.501,218,100
Apr 27, 201826.6527.2726.4927.0827.031,137,000
Apr 26, 201826.2826.8725.7826.6526.601,401,700
Apr 25, 201825.7226.0825.1726.0726.021,717,900
Apr 24, 201826.5126.7325.4725.6925.642,439,200
Apr 23, 201826.2526.3425.6826.2026.152,876,500
Apr 20, 201826.8027.1626.2026.3126.262,110,200
Apr 19, 201828.9628.9626.6326.8526.803,911,200
Apr 18, 201829.3529.4629.0529.0528.991,119,700
Apr 17, 201829.2529.4628.9729.2129.15913,000
Apr 16, 201828.5629.2728.3328.9928.93813,000
Apr 13, 201828.6628.7928.2028.4528.391,109,100
Apr 12, 201828.4428.6228.0028.5328.471,860,000
Apr 11, 201828.2228.8328.1428.3228.261,036,600
Apr 10, 201829.1829.1828.2928.3928.331,321,200
Apr 09, 201829.1729.2828.5828.6028.541,278,000
Apr 06, 201829.5930.0128.8529.0829.021,610,800
Apr 05, 201829.5030.1529.3229.9129.851,362,400
Apr 04, 201827.6929.4227.6029.2829.221,663,800
Apr 03, 201827.8728.0927.2627.9527.891,487,300
Apr 02, 201828.2228.2227.2127.8227.771,994,600
Mar 29, 201828.0528.7227.7028.4528.392,172,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...