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
Apr 20, 2018	26.80	27.16	26.20	26.31	26.31	2,109,300
Apr 19, 2018	28.96	28.96	26.63	26.85	26.85	3,911,200
Apr 18, 2018	29.35	29.46	29.05	29.05	29.05	1,119,700
Apr 17, 2018	29.25	29.46	28.97	29.21	29.21	913,000
Apr 16, 2018	28.56	29.27	28.33	28.99	28.99	813,000
Apr 13, 2018	28.66	28.79	28.20	28.45	28.45	1,109,100
Apr 12, 2018	28.44	28.62	28.00	28.53	28.53	1,860,000
Apr 11, 2018	28.22	28.83	28.14	28.32	28.32	1,036,600
Apr 10, 2018	29.18	29.18	28.29	28.39	28.39	1,321,200
Apr 09, 2018	29.17	29.28	28.58	28.60	28.60	1,278,000
Apr 06, 2018	29.59	30.01	28.85	29.08	29.08	1,610,800
Apr 05, 2018	29.50	30.15	29.32	29.91	29.91	1,362,400
Apr 04, 2018	27.69	29.42	27.60	29.28	29.28	1,663,800
Apr 03, 2018	27.87	28.09	27.26	27.95	27.95	1,487,300
Apr 02, 2018	28.22	28.22	27.21	27.82	27.82	1,994,600
Mar 29, 2018	28.05	28.72	27.70	28.45	28.45	2,172,800
Mar 28, 2018	27.91	28.37	27.66	27.73	27.73	1,475,400
Mar 27, 2018	29.00	29.35	27.92	28.13	28.13	2,784,600
Mar 26, 2018	29.82	29.85	27.57	28.40	28.40	4,310,100
Mar 23, 2018	31.39	31.48	29.42	29.52	29.52	5,645,100
Mar 22, 2018	29.29	29.91	28.83	28.84	28.84	2,998,800
Mar 21, 2018	29.17	29.89	28.93	29.74	29.74	2,822,100
Mar 20, 2018	28.75	29.25	28.75	29.15	29.15	2,238,200
Mar 19, 2018	28.46	28.73	28.13	28.67	28.67	1,414,300
Mar 16, 2018	28.10	28.78	27.98	28.65	28.65	1,793,900
Mar 15, 2018	29.06	29.19	28.09	28.18	28.18	1,579,600
Mar 14, 2018	30.11	30.18	28.81	28.93	28.93	2,847,200
Mar 13, 2018	29.83	30.29	29.62	29.93	29.93	2,394,900
Mar 12, 2018	29.24	29.74	29.16	29.63	29.63	1,694,500
Mar 09, 2018	28.92	29.29	28.55	29.22	29.22	830,000
Mar 08, 2018	28.95	29.15	28.24	28.70	28.70	1,039,900
Mar 07, 2018	28.88	29.24	28.59	28.92	28.92	1,151,800
Mar 06, 2018	28.69	29.05	28.27	29.03	29.03	1,221,800
Mar 05, 2018	28.08	28.72	27.94	28.51	28.51	1,384,000
Mar 02, 2018	27.57	28.14	27.39	28.10	28.10	1,121,300
Mar 01, 2018	27.75	28.18	27.40	27.87	27.87	1,510,900
Feb 28, 2018	28.76	28.88	27.73	27.75	27.75	2,216,800
Feb 27, 2018	29.53	30.13	28.64	28.65	28.65	1,967,900
Feb 26, 2018	30.11	30.11	29.10	29.57	29.57	2,052,500
Feb 23, 2018	30.15	30.38	29.45	29.83	29.83	1,896,100
Feb 22, 2018	30.70	30.87	30.09	30.19	30.19	1,069,400
Feb 21, 2018	30.93	31.72	30.54	30.58	30.58	1,277,400
Feb 20, 2018	31.45	31.74	30.63	30.74	30.74	2,009,600
Feb 16, 2018	31.32	31.76	31.25	31.64	31.64	1,497,600
Feb 15, 2018	31.54	31.54	30.70	31.22	31.22	1,459,200
Feb 14, 2018	30.19	31.47	30.13	31.28	31.28	2,325,400
Feb 13, 2018	30.14	30.56	30.02	30.45	30.45	1,891,800
Feb 12, 2018	29.62	30.52	29.47	30.23	30.23	2,999,900
Feb 09, 2018	29.44	29.73	28.56	29.42	29.42	3,596,000
Feb 08, 2018	30.72	30.72	29.14	29.15	29.15	2,760,900
Feb 07, 2018	30.96	31.63	30.52	30.54	30.54	4,249,400
Feb 07, 2018	0.025 Dividend
Feb 06, 2018	29.17	31.48	28.95	31.19	31.16	4,337,900
Feb 05, 2018	30.40	31.04	29.77	30.08	30.06	3,587,500
Feb 02, 2018	31.37	31.59	30.38	30.70	30.68	3,189,300
Feb 01, 2018	31.22	32.21	31.05	31.63	31.60	3,429,100
Jan 31, 2018	33.01	33.18	31.40	31.52	31.49	3,145,000
Jan 30, 2018	32.00	33.06	31.63	32.47	32.44	3,886,500
Jan 29, 2018	33.01	33.13	32.23	32.66	32.63	3,111,500
Jan 26, 2018	34.15	34.23	33.06	33.16	33.13	3,068,100
Jan 25, 2018	34.59	34.60	32.85	33.77	33.74	3,272,600
Jan 24, 2018	34.97	35.26	34.11	34.55	34.52	2,374,200
Jan 23, 2018	35.06	35.25	34.45	34.96	34.93	1,607,300
Jan 22, 2018	34.95	35.22	34.64	35.02	34.99	2,154,900
Jan 19, 2018	35.17	35.24	34.63	34.99	34.96	2,045,900
Jan 18, 2018	35.73	35.84	34.82	35.01	34.98	2,649,400
Jan 17, 2018	35.34	35.96	35.11	35.87	35.84	2,972,900
Jan 16, 2018	37.28	37.33	35.33	35.35	35.32	3,425,000
Jan 12, 2018	38.06	38.16	36.89	36.98	36.95	4,995,600
Jan 11, 2018	36.10	38.80	35.85	38.58	38.55	13,251,400
Jan 10, 2018	34.01	34.58	33.69	34.35	34.32	4,268,700
Jan 09, 2018	34.02	34.55	33.77	34.20	34.17	3,007,700
Jan 08, 2018	33.52	33.88	33.15	33.83	33.80	1,906,300
Jan 05, 2018	33.42	33.46	32.61	33.40	33.37	2,244,800
Jan 04, 2018	34.02	34.11	32.47	33.14	33.11	2,386,000
Jan 03, 2018	32.32	33.78	32.23	33.64	33.61	2,140,500
Jan 02, 2018	31.50	32.22	31.36	32.20	32.17	2,102,200
Dec 29, 2017	32.43	32.48	31.86	31.95	31.92	1,368,000
Dec 28, 2017	31.91	32.35	31.91	32.25	32.22	1,303,700
Dec 27, 2017	31.77	32.20	31.77	31.82	31.79	1,031,900
Dec 26, 2017	31.60	31.92	31.57	31.68	31.65	1,280,800
Dec 22, 2017	31.84	31.95	31.45	31.53	31.50	934,100
Dec 21, 2017	31.18	31.68	30.87	31.66	31.63	1,393,400
Dec 20, 2017	30.89	30.96	30.48	30.91	30.89	1,032,800
Dec 19, 2017	31.10	31.37	30.59	30.69	30.67	2,114,100
Dec 18, 2017	31.36	31.95	31.14	31.67	31.64	2,440,400
Dec 15, 2017	30.91	31.19	30.78	31.08	31.06	3,684,800
Dec 14, 2017	30.79	31.19	30.54	30.78	30.76	3,007,000
Dec 13, 2017	30.90	31.13	30.61	30.68	30.66	1,675,600
Dec 12, 2017	30.92	31.43	30.80	30.87	30.85	1,456,100
Dec 11, 2017	31.32	31.48	30.78	30.92	30.90	1,265,400
Dec 08, 2017	30.82	31.29	30.54	31.16	31.14	1,323,200
Dec 07, 2017	30.02	30.81	30.01	30.61	30.59	1,210,300
Dec 06, 2017	29.95	30.59	29.90	30.09	30.07	1,743,000
Dec 05, 2017	29.98	30.55	29.68	30.12	30.10	2,400,400
Dec 04, 2017	31.24	31.47	30.44	30.45	30.43	2,498,000
Dec 01, 2017	31.26	31.40	29.78	30.78	30.76	3,545,600
Nov 30, 2017	30.78	31.41	30.43	31.36	31.33	4,144,300
Nov 29, 2017	29.92	30.79	29.78	30.54	30.52	2,911,000
Nov 28, 2017	28.89	30.02	28.84	30.00	29.98	2,907,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...