Australia markets open in 8 hours 30 minutes

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.83+0.53 (+1.38%)
At close: 04:00PM EST
39.30 +0.47 (+1.21%)
Pre-market: 09:14AM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202338.2439.2137.4938.8338.832,148,600
01 Feb 20230.15 Dividend
31 Jan 202337.2938.4837.2938.4538.301,487,400
30 Jan 202337.0437.7636.7036.7536.611,156,200
27 Jan 202337.0137.6737.0137.4837.331,015,300
26 Jan 202337.2437.7036.8437.4037.251,231,900
25 Jan 202336.7237.3036.5837.0036.861,518,600
24 Jan 202335.8736.9035.8736.8336.691,227,300
23 Jan 202335.2536.2335.2536.1335.991,379,300
20 Jan 202334.8535.3834.3335.3635.221,129,400
19 Jan 202335.0235.1734.3834.8034.661,057,900
18 Jan 202335.4936.5635.1935.2935.152,117,900
17 Jan 202335.1035.4134.9635.1935.051,861,100
13 Jan 202334.5235.5234.3835.1034.962,047,700
12 Jan 202334.4935.1933.5334.9134.774,692,900
11 Jan 202335.2436.1835.1235.9435.804,132,200
10 Jan 202334.0034.8733.9134.8534.711,203,600
09 Jan 202334.6335.1034.3134.4134.281,469,800
06 Jan 202334.1634.7234.0134.5534.421,214,500
05 Jan 202332.9333.7932.5233.7533.621,163,300
04 Jan 202333.0633.6732.9433.3533.221,421,600
03 Jan 202332.4632.7432.0432.4632.331,189,400
30 Dec 202231.6432.0131.5531.8531.73693,600
29 Dec 202231.5532.3531.3632.0331.91945,700
28 Dec 202232.1032.1831.3031.3331.211,132,000
27 Dec 202231.9332.3931.8832.0231.90665,600
23 Dec 202232.2932.4331.7432.1432.01838,300
22 Dec 202231.8732.4831.5032.4632.331,773,100
21 Dec 202231.9332.5331.7932.1932.061,222,400
20 Dec 202230.9331.5230.7031.3631.24874,100
19 Dec 202231.9832.1331.0831.2731.15850,300
16 Dec 202232.1932.4531.5732.1632.031,658,100
15 Dec 202231.2432.9131.1632.8132.681,596,800
14 Dec 202232.2332.7231.6432.1131.981,044,400
13 Dec 202233.5334.2131.8632.0931.961,847,300
12 Dec 202231.3431.8130.8831.6831.56633,900
09 Dec 202231.1531.6531.0431.0530.93588,300
08 Dec 202231.3232.0531.1931.5931.47894,600
07 Dec 202230.6031.4830.5131.3731.25869,900
06 Dec 202230.8931.0129.8430.2930.17826,800
05 Dec 202230.9231.1930.6230.8930.77697,900
02 Dec 202230.9831.9830.8331.5031.381,053,700
01 Dec 202231.9732.7631.6332.0131.891,529,400
30 Nov 202230.5031.4029.8431.3931.27959,700
29 Nov 202230.1530.8130.1530.7830.66652,500
28 Nov 202230.6231.0730.1630.4030.28853,500
25 Nov 202230.6230.9230.5830.8630.74235,800
23 Nov 202230.2530.9829.9230.9130.79688,000
22 Nov 202230.0030.4129.7730.3330.211,047,400
21 Nov 202229.9929.9929.4229.5829.46638,100
18 Nov 202230.3830.4329.3430.0129.891,096,100
17 Nov 202229.7029.8529.1029.8329.711,403,300
16 Nov 202230.6230.7030.2730.5030.38902,200
15 Nov 202231.0031.3430.2230.7430.621,538,800
14 Nov 202231.0031.2630.0430.1230.001,793,300
11 Nov 202231.0131.8630.7231.4131.291,278,100
10 Nov 202229.9132.3029.7931.0330.913,241,200
09 Nov 202227.7929.0527.6227.9927.881,345,600
09 Nov 20220.15 Dividend
08 Nov 202228.3628.6027.5828.1527.89960,400
07 Nov 202228.4728.5927.5828.2527.99805,800
04 Nov 202227.6028.4427.4128.2227.961,397,600
03 Nov 202227.1827.5126.7327.1026.851,145,800
02 Nov 202228.8029.4427.8627.8727.611,619,600
01 Nov 202229.5029.6428.3228.8528.581,518,700
31 Oct 202228.9529.1028.3428.8228.551,151,100
28 Oct 202228.7129.4928.3029.4129.14939,500
27 Oct 202228.8529.7428.6228.8028.531,652,000
26 Oct 202229.1229.5528.7228.7328.471,352,900
25 Oct 202227.7329.5027.7129.1428.871,538,400
24 Oct 202227.5327.9427.2227.5627.311,557,400
21 Oct 202226.1727.5525.9527.3427.092,538,000
20 Oct 202226.8227.2526.3226.4826.241,510,900
19 Oct 202227.4427.5526.2726.6426.392,044,500
18 Oct 202227.9028.2727.4727.9127.652,804,900
17 Oct 202227.2327.7727.0627.2026.951,881,900
14 Oct 202227.6727.9026.3926.5526.311,863,500
13 Oct 202226.7327.8125.9227.4927.241,990,600
12 Oct 202227.9828.1327.4427.5427.291,708,200
11 Oct 202227.7028.8127.4128.1227.861,877,600
10 Oct 202227.9028.0527.3727.7427.48933,700
07 Oct 202228.1228.3127.3827.7527.491,328,200
06 Oct 202228.1328.7728.0628.6628.401,357,300
05 Oct 202228.1828.4327.8328.3728.111,916,000
04 Oct 202227.8928.8127.8628.7728.512,726,300
03 Oct 202226.4327.5126.1727.3127.062,265,100
30 Sept 202225.8926.3325.5625.9225.681,737,700
29 Sept 202226.3426.3925.6525.9925.752,524,700
28 Sept 202225.8827.2025.7026.9926.742,375,600
27 Sept 202226.3426.4925.3125.5125.282,035,500
26 Sept 202227.0127.3025.9926.0125.771,814,200
23 Sept 202226.4027.2226.2727.2026.953,158,400
22 Sept 202227.2127.4926.5026.6026.365,309,400
21 Sept 202228.8729.4027.9128.0227.762,118,100
20 Sept 202228.7028.9228.2328.6628.402,072,300
19 Sept 202228.9129.4228.6429.2729.002,900,400
16 Sept 202227.7028.5327.5528.3728.112,775,900
15 Sept 202227.7228.4227.4727.7227.462,228,400
14 Sept 202227.9228.0727.3227.7327.471,802,800
13 Sept 202228.8428.8427.6727.7927.531,868,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...