KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201826.8027.1626.2026.3126.312,109,300
Apr 19, 201828.9628.9626.6326.8526.853,911,200
Apr 18, 201829.3529.4629.0529.0529.051,119,700
Apr 17, 201829.2529.4628.9729.2129.21913,000
Apr 16, 201828.5629.2728.3328.9928.99813,000
Apr 13, 201828.6628.7928.2028.4528.451,109,100
Apr 12, 201828.4428.6228.0028.5328.531,860,000
Apr 11, 201828.2228.8328.1428.3228.321,036,600
Apr 10, 201829.1829.1828.2928.3928.391,321,200
Apr 09, 201829.1729.2828.5828.6028.601,278,000
Apr 06, 201829.5930.0128.8529.0829.081,610,800
Apr 05, 201829.5030.1529.3229.9129.911,362,400
Apr 04, 201827.6929.4227.6029.2829.281,663,800
Apr 03, 201827.8728.0927.2627.9527.951,487,300
Apr 02, 201828.2228.2227.2127.8227.821,994,600
Mar 29, 201828.0528.7227.7028.4528.452,172,800
Mar 28, 201827.9128.3727.6627.7327.731,475,400
Mar 27, 201829.0029.3527.9228.1328.132,784,600
Mar 26, 201829.8229.8527.5728.4028.404,310,100
Mar 23, 201831.3931.4829.4229.5229.525,645,100
Mar 22, 201829.2929.9128.8328.8428.842,998,800
Mar 21, 201829.1729.8928.9329.7429.742,822,100
Mar 20, 201828.7529.2528.7529.1529.152,238,200
Mar 19, 201828.4628.7328.1328.6728.671,414,300
Mar 16, 201828.1028.7827.9828.6528.651,793,900
Mar 15, 201829.0629.1928.0928.1828.181,579,600
Mar 14, 201830.1130.1828.8128.9328.932,847,200
Mar 13, 201829.8330.2929.6229.9329.932,394,900
Mar 12, 201829.2429.7429.1629.6329.631,694,500
Mar 09, 201828.9229.2928.5529.2229.22830,000
Mar 08, 201828.9529.1528.2428.7028.701,039,900
Mar 07, 201828.8829.2428.5928.9228.921,151,800
Mar 06, 201828.6929.0528.2729.0329.031,221,800
Mar 05, 201828.0828.7227.9428.5128.511,384,000
Mar 02, 201827.5728.1427.3928.1028.101,121,300
Mar 01, 201827.7528.1827.4027.8727.871,510,900
Feb 28, 201828.7628.8827.7327.7527.752,216,800
Feb 27, 201829.5330.1328.6428.6528.651,967,900
Feb 26, 201830.1130.1129.1029.5729.572,052,500
Feb 23, 201830.1530.3829.4529.8329.831,896,100
Feb 22, 201830.7030.8730.0930.1930.191,069,400
Feb 21, 201830.9331.7230.5430.5830.581,277,400
Feb 20, 201831.4531.7430.6330.7430.742,009,600
Feb 16, 201831.3231.7631.2531.6431.641,497,600
Feb 15, 201831.5431.5430.7031.2231.221,459,200
Feb 14, 201830.1931.4730.1331.2831.282,325,400
Feb 13, 201830.1430.5630.0230.4530.451,891,800
Feb 12, 201829.6230.5229.4730.2330.232,999,900
Feb 09, 201829.4429.7328.5629.4229.423,596,000
Feb 08, 201830.7230.7229.1429.1529.152,760,900
Feb 07, 201830.9631.6330.5230.5430.544,249,400
Feb 07, 20180.025 Dividend
Feb 06, 201829.1731.4828.9531.1931.164,337,900
Feb 05, 201830.4031.0429.7730.0830.063,587,500
Feb 02, 201831.3731.5930.3830.7030.683,189,300
Feb 01, 201831.2232.2131.0531.6331.603,429,100
Jan 31, 201833.0133.1831.4031.5231.493,145,000
Jan 30, 201832.0033.0631.6332.4732.443,886,500
Jan 29, 201833.0133.1332.2332.6632.633,111,500
Jan 26, 201834.1534.2333.0633.1633.133,068,100
Jan 25, 201834.5934.6032.8533.7733.743,272,600
Jan 24, 201834.9735.2634.1134.5534.522,374,200
Jan 23, 201835.0635.2534.4534.9634.931,607,300
Jan 22, 201834.9535.2234.6435.0234.992,154,900
Jan 19, 201835.1735.2434.6334.9934.962,045,900
Jan 18, 201835.7335.8434.8235.0134.982,649,400
Jan 17, 201835.3435.9635.1135.8735.842,972,900
Jan 16, 201837.2837.3335.3335.3535.323,425,000
Jan 12, 201838.0638.1636.8936.9836.954,995,600
Jan 11, 201836.1038.8035.8538.5838.5513,251,400
Jan 10, 201834.0134.5833.6934.3534.324,268,700
Jan 09, 201834.0234.5533.7734.2034.173,007,700
Jan 08, 201833.5233.8833.1533.8333.801,906,300
Jan 05, 201833.4233.4632.6133.4033.372,244,800
Jan 04, 201834.0234.1132.4733.1433.112,386,000
Jan 03, 201832.3233.7832.2333.6433.612,140,500
Jan 02, 201831.5032.2231.3632.2032.172,102,200
Dec 29, 201732.4332.4831.8631.9531.921,368,000
Dec 28, 201731.9132.3531.9132.2532.221,303,700
Dec 27, 201731.7732.2031.7731.8231.791,031,900
Dec 26, 201731.6031.9231.5731.6831.651,280,800
Dec 22, 201731.8431.9531.4531.5331.50934,100
Dec 21, 201731.1831.6830.8731.6631.631,393,400
Dec 20, 201730.8930.9630.4830.9130.891,032,800
Dec 19, 201731.1031.3730.5930.6930.672,114,100
Dec 18, 201731.3631.9531.1431.6731.642,440,400
Dec 15, 201730.9131.1930.7831.0831.063,684,800
Dec 14, 201730.7931.1930.5430.7830.763,007,000
Dec 13, 201730.9031.1330.6130.6830.661,675,600
Dec 12, 201730.9231.4330.8030.8730.851,456,100
Dec 11, 201731.3231.4830.7830.9230.901,265,400
Dec 08, 201730.8231.2930.5431.1631.141,323,200
Dec 07, 201730.0230.8130.0130.6130.591,210,300
Dec 06, 201729.9530.5929.9030.0930.071,743,000
Dec 05, 201729.9830.5529.6830.1230.102,400,400
Dec 04, 201731.2431.4730.4430.4530.432,498,000
Dec 01, 201731.2631.4029.7830.7830.763,545,600
Nov 30, 201730.7831.4130.4331.3631.334,144,300
Nov 29, 201729.9230.7929.7830.5430.522,911,000
Nov 28, 201728.8930.0228.8430.0029.982,907,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...