KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201926.5327.0326.4726.8526.851,158,600
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
May 01, 201926.0326.4825.5625.6325.551,878,700
May 01, 20190.025 Dividend
Apr 30, 201925.8526.0325.6725.9125.801,142,100
Apr 29, 201925.6125.9325.4325.8725.761,092,400
Apr 26, 201925.5625.6625.1425.5625.451,341,200
Apr 25, 201925.6725.7824.6125.5625.452,210,000
Apr 24, 201926.1026.5325.7426.1126.001,390,800
Apr 23, 201925.4026.0225.3025.9325.821,929,800
Apr 22, 201925.8325.9825.1825.1925.081,537,300
Apr 18, 201925.5025.9425.4225.9225.811,833,800
Apr 17, 201925.3625.6625.1125.5625.451,417,700
Apr 16, 201925.5125.5525.1925.2825.171,037,100
Apr 15, 201925.6625.8325.1925.4125.301,972,700
Apr 12, 201925.6625.7725.4125.6425.531,957,700
Apr 11, 201925.1825.5925.0325.4825.371,423,500
Apr 10, 201924.9625.2924.8025.1925.082,316,900
Apr 09, 201925.1925.1924.6524.6824.572,025,900
Apr 08, 201925.4825.7825.0425.2025.091,914,200
Apr 05, 201925.2725.7925.2425.6125.501,911,100
Apr 04, 201924.4425.2124.3725.1825.071,690,500
Apr 03, 201924.3124.8024.0524.3924.291,872,900
Apr 02, 201924.1524.2323.7724.1524.051,677,700
Apr 01, 201924.3724.4823.7524.1824.081,992,500
Mar 29, 201924.7325.0624.0224.1724.073,359,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...