KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202038.8939.1037.8338.1238.121,798,000
Jan 23, 202038.2839.3838.1838.8938.891,496,600
Jan 22, 202038.0038.5837.7838.2738.271,099,500
Jan 21, 202036.8537.9136.8137.8437.841,389,200
Jan 17, 202036.8837.1836.6136.8136.811,450,500
Jan 16, 202036.7536.9036.2636.5436.541,086,900
Jan 15, 202036.3636.7436.2636.7336.731,286,700
Jan 14, 202035.2636.2435.1936.1036.101,796,700
Jan 13, 202035.9436.2435.1935.2635.261,855,000
Jan 10, 202035.4636.3835.0435.8635.864,821,200
Jan 09, 202037.4437.5936.8337.0637.063,621,600
Jan 08, 202036.8237.3536.5937.0037.002,977,800
Jan 07, 202036.0036.4635.8036.2636.262,261,900
Jan 06, 202034.9635.8634.8935.6535.651,887,600
Jan 03, 202034.1535.0234.1234.9134.911,303,700
Jan 02, 202034.4334.5733.9534.5134.511,317,900
Dec 31, 201933.8934.4833.8934.2734.271,098,700
Dec 30, 201933.8334.0333.6533.9833.981,294,300
Dec 27, 201933.9234.2133.6333.9333.93881,100
Dec 26, 201934.0134.1233.7233.8033.80825,300
Dec 24, 201933.5634.1033.4034.0234.02561,400
Dec 23, 201933.8634.1033.3233.4433.441,024,700
Dec 20, 201932.8534.0632.7933.9133.912,601,300
Dec 19, 201933.2433.2432.3232.6932.692,158,900
Dec 18, 201934.4334.6033.2333.3933.392,054,500
Dec 17, 201934.8334.9133.8834.0834.081,495,900
Dec 16, 201934.9635.1434.5834.7934.791,087,800
Dec 13, 201934.5035.1334.4434.9534.95753,000
Dec 12, 201935.5235.7534.6234.7034.70995,100
Dec 11, 201935.0835.7634.8935.7335.731,089,700
Dec 10, 201934.7835.0734.6134.9834.98750,300
Dec 09, 201934.2135.1034.1934.8434.841,556,100
Dec 06, 201935.1535.3734.0534.1934.191,528,300
Dec 05, 201934.5235.3334.4135.0735.071,191,500
Dec 04, 201934.3834.7734.1034.5234.52833,700
Dec 03, 201933.7234.3633.5634.3434.341,201,800
Dec 02, 201934.4234.5133.5433.8033.801,649,900
Nov 29, 201934.7235.1134.4934.5834.58389,500
Nov 27, 201935.1535.3634.7834.8734.87722,200
Nov 26, 201934.4935.1134.4935.0935.09786,100
Nov 25, 201934.2734.9034.1434.6534.65820,500
Nov 22, 201934.5234.7433.9834.0434.04966,000
Nov 21, 201935.0335.1634.3034.3634.36752,000
Nov 20, 201934.8535.5234.7034.9634.96923,500
Nov 19, 201934.9435.2834.7634.9034.901,302,200
Nov 18, 201934.2734.9634.1534.7534.751,151,300
Nov 15, 201934.6034.7234.2034.2834.28790,500
Nov 14, 201934.2434.7934.1834.5834.58785,400
Nov 13, 201933.7134.4833.6134.3634.361,309,800
Nov 13, 20190.09 Dividend
Nov 12, 201933.8034.3133.2533.9233.831,852,300
Nov 11, 201932.6933.6832.6833.5633.471,626,500
Nov 08, 201932.6533.1532.4132.6132.521,327,500
Nov 07, 201934.2034.2432.2632.5432.452,841,300
Nov 06, 201933.7034.2633.2434.1734.082,002,000
Nov 05, 201934.4634.7033.3933.5833.492,547,700
Nov 04, 201936.0036.1134.1434.4634.373,220,900
Nov 01, 201935.9436.4035.7336.3236.221,619,900
Oct 31, 201935.8835.9735.3835.6935.601,217,900
Oct 30, 201935.3735.9334.5535.9335.832,219,100
Oct 29, 201935.4136.0635.2435.4235.331,673,200
Oct 28, 201936.5336.8235.4735.4835.392,303,700
Oct 25, 201936.8037.4036.5736.5836.482,156,500
Oct 24, 201936.1036.8435.8836.8036.701,322,400
Oct 23, 201936.2936.3835.6336.0735.971,873,900
Oct 22, 201936.5136.5835.8436.3136.211,253,200
Oct 21, 201936.7536.9436.1536.2436.141,591,100
Oct 18, 201936.0736.6335.9736.4836.381,553,100
Oct 17, 201935.8136.5435.8136.1436.042,585,100
Oct 16, 201934.8035.7234.6935.6935.602,057,400
Oct 15, 201934.2634.7834.2234.7534.662,191,200
Oct 14, 201933.8834.2833.7734.0633.971,542,300
Oct 11, 201934.5334.6733.8533.9233.831,739,300
Oct 10, 201934.0134.2333.6334.0733.982,532,400
Oct 09, 201934.1734.5033.9533.9633.872,045,700
Oct 08, 201933.5334.2933.4633.8933.801,489,900
Oct 07, 201933.5234.0133.5033.8233.731,298,500
Oct 04, 201933.2833.9433.1333.7333.642,347,600
Oct 03, 201933.4433.6832.7133.1033.012,227,600
Oct 02, 201933.8834.0333.0333.4933.402,136,000
Oct 01, 201933.9934.2233.3233.7833.692,861,300
Sep 30, 201932.6534.3232.6534.0033.914,930,400
Sep 27, 201932.8833.1132.5232.5332.442,495,300
Sep 26, 201933.0033.0931.7332.7332.645,478,100
Sep 25, 201932.0632.4831.4632.3832.295,456,100
Sep 24, 201931.8232.0531.3831.4431.361,974,200
Sep 23, 201931.3731.8731.3731.6231.541,502,900
Sep 20, 201931.2231.6031.0231.4731.391,807,700
Sep 19, 201931.4831.5631.1531.2231.141,620,000
Sep 18, 201931.1031.4530.8331.3931.312,390,900
Sep 17, 201930.2831.3630.2831.2431.162,145,300
Sep 16, 201930.2130.5529.9930.3430.261,446,700
Sep 13, 201930.8530.8829.8530.2230.141,786,800
Sep 12, 201929.8930.6329.7230.3530.271,852,000
Sep 11, 201929.1529.6528.9929.6029.521,460,600
Sep 10, 201929.0729.1928.4528.8728.791,461,700
Sep 09, 201928.8829.4028.6929.1229.041,250,400
Sep 06, 201928.7529.2228.7528.9528.871,102,100
Sep 05, 201929.0029.0928.2528.6528.571,696,600
Sep 04, 201928.0928.9527.8728.6928.611,291,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...