Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.09+0.10 (+0.30%)
At close: 04:00PM EDT
33.02 -0.07 (-0.21%)
After hours: 06:56PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202232.7533.5332.2333.0933.091,172,364
Aug 15, 202233.3733.5232.7632.9932.99853,200
Aug 12, 202233.2233.4832.7133.4633.46796,300
Aug 11, 202232.8233.6732.7532.9532.951,608,100
Aug 10, 202232.2633.2932.2532.5432.541,410,600
Aug 09, 202232.0432.2731.2031.4031.401,506,100
Aug 08, 202231.8532.6431.8532.3132.311,243,200
Aug 05, 202230.9031.8830.6931.7031.70911,800
Aug 04, 202231.0332.2130.9231.6931.691,165,100
Aug 03, 202230.9131.3030.2331.1131.111,158,100
Aug 02, 202232.3132.4430.8530.8930.89988,400
Aug 01, 202232.5233.1432.0632.6932.691,031,700
Jul 29, 202232.7832.7831.9332.6432.641,123,400
Jul 28, 202232.6133.1631.8732.6232.621,557,500
Jul 27, 202231.6532.6630.9532.4832.481,369,700
Jul 26, 202231.5431.8631.2931.5031.501,051,600
Jul 25, 202231.9432.2631.4231.7431.741,293,100
Jul 22, 202232.4233.2231.7932.4232.421,539,100
Jul 21, 202230.8732.1330.4432.1332.131,749,400
Jul 20, 202231.6031.6030.7431.3731.371,657,600
Jul 19, 202230.3831.4730.2231.3731.371,456,900
Jul 18, 202230.5831.0530.0130.3130.311,482,600
Jul 15, 202230.9230.9229.6130.4130.411,013,300
Jul 14, 202230.2430.4029.5330.2430.24895,500
Jul 13, 202229.6330.7629.0130.6030.601,073,900
Jul 12, 202230.0831.3330.0130.3930.391,526,100
Jul 11, 202230.0030.8929.8830.3730.371,558,000
Jul 08, 202229.9430.7729.9230.6230.621,000,800
Jul 07, 202230.3130.6029.7130.1730.171,120,300
Jul 06, 202230.5930.9429.2230.2430.241,756,200
Jul 05, 202229.1230.6029.1230.5730.571,599,800
Jul 01, 202228.6629.9528.5529.6529.652,184,900
Jun 30, 202227.9028.7427.4628.4628.461,403,200
Jun 29, 202228.3728.4827.6828.1428.141,142,900
Jun 28, 202229.5829.7028.5728.6028.601,480,300
Jun 27, 202229.3830.0328.7429.3029.301,775,900
Jun 24, 202228.5929.7128.3729.2029.203,165,700
Jun 23, 202227.5528.8427.2728.4928.495,746,400
Jun 22, 202225.1026.5625.0626.2326.233,811,300
Jun 21, 202226.0326.6725.3225.6125.612,579,900
Jun 17, 202225.6525.8924.7825.5625.563,220,600
Jun 16, 202227.2127.4325.4726.0426.043,613,700
Jun 15, 202228.8129.1527.6328.3228.321,923,800
Jun 14, 202228.9629.4128.2628.5328.532,221,100
Jun 13, 202230.0430.7228.4429.0829.082,878,200
Jun 10, 202232.5832.6931.1831.2031.201,638,000
Jun 09, 202232.5733.7232.3633.0933.091,555,000
Jun 08, 202233.1333.6332.6632.9432.942,066,200
Jun 07, 202232.9433.7232.4933.6133.612,510,300
Jun 06, 202233.8933.8933.2533.3633.361,243,900
Jun 03, 202233.6734.0633.4833.6533.651,368,200
Jun 02, 202234.3934.6233.6734.1534.151,246,600
Jun 01, 202234.5334.6233.8534.0034.001,700,600
May 31, 202234.4334.7233.8534.4934.49948,800
May 27, 202234.6834.9234.1234.8134.811,493,900
May 26, 202233.0734.6032.9934.3834.382,033,000
May 25, 202231.5433.1231.5432.9732.972,143,600
May 24, 202231.9632.1030.6531.3731.372,015,600
May 23, 202233.3233.3632.0432.2532.251,370,400
May 20, 202233.1733.2431.6933.0233.021,420,200
May 19, 202231.8533.4431.7032.7232.722,864,600
May 18, 202233.5033.5031.6831.8831.881,989,400
May 17, 202233.7034.0632.7234.0334.031,403,300
May 16, 202233.2833.4331.7932.8932.891,653,000
May 13, 202232.7633.8932.5733.3333.332,206,200
May 12, 202230.7033.1130.5532.7632.762,828,800
May 11, 202233.1833.3930.8030.8830.882,742,300
May 10, 202233.9534.1232.5433.1833.182,258,100
May 09, 202232.4233.9232.4233.3433.342,954,000
May 06, 202233.6033.7332.1633.2133.212,146,400
May 05, 202234.8435.4633.6333.9733.972,079,000
May 04, 202233.7235.8433.3235.7135.712,462,700
May 03, 202233.0033.8932.7833.7333.731,055,900
May 02, 202232.2433.1031.8833.0533.051,342,800
Apr 29, 202233.9934.3532.2932.4332.431,596,900
Apr 28, 202233.0934.3832.3434.1634.162,473,200
Apr 27, 202233.2033.6632.2032.3732.372,354,500
Apr 26, 202234.3734.8033.3433.3533.353,139,000
Apr 25, 202232.0333.9931.6033.9133.912,410,400
Apr 22, 202233.5533.5632.3132.3632.361,549,300
Apr 21, 202234.8835.3333.5333.7433.743,283,000
Apr 20, 202234.4735.4834.1634.2134.211,864,600
Apr 19, 202233.0334.2833.0334.0634.061,812,200
Apr 18, 202232.9433.5732.5332.7732.771,923,300
Apr 14, 202233.1733.8032.8133.2033.203,781,000
Apr 13, 202232.0733.4932.0433.1733.173,600,400
Apr 12, 202232.1533.2132.0132.1632.164,682,700
Apr 11, 202231.1032.0530.9031.4531.453,381,000
Apr 08, 202231.0732.3930.9031.0231.022,329,900
Apr 07, 202231.0031.3530.1331.0731.073,376,800
Apr 06, 202231.4031.5430.7130.9930.992,995,500
Apr 05, 202233.1733.7831.8532.0232.022,855,600
Apr 04, 202232.8433.4532.6833.0933.091,960,100
Apr 01, 202232.8233.0732.2732.7432.742,888,100
Mar 31, 202233.5533.8832.3832.3832.382,637,200
Mar 30, 202234.8834.9033.6533.9133.912,306,600
Mar 29, 202234.5035.2634.3334.9834.982,930,300
Mar 28, 202233.3834.0533.1233.8333.833,061,500
Mar 25, 202234.3134.6033.3833.6933.693,706,900
Mar 24, 202234.4436.1733.5034.3834.388,803,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement