Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	38.24	39.21	37.49	38.83	38.83	2,148,600
01 Feb 2023	0.15 Dividend
31 Jan 2023	37.29	38.48	37.29	38.45	38.30	1,487,400
30 Jan 2023	37.04	37.76	36.70	36.75	36.61	1,156,200
27 Jan 2023	37.01	37.67	37.01	37.48	37.33	1,015,300
26 Jan 2023	37.24	37.70	36.84	37.40	37.25	1,231,900
25 Jan 2023	36.72	37.30	36.58	37.00	36.86	1,518,600
24 Jan 2023	35.87	36.90	35.87	36.83	36.69	1,227,300
23 Jan 2023	35.25	36.23	35.25	36.13	35.99	1,379,300
20 Jan 2023	34.85	35.38	34.33	35.36	35.22	1,129,400
19 Jan 2023	35.02	35.17	34.38	34.80	34.66	1,057,900
18 Jan 2023	35.49	36.56	35.19	35.29	35.15	2,117,900
17 Jan 2023	35.10	35.41	34.96	35.19	35.05	1,861,100
13 Jan 2023	34.52	35.52	34.38	35.10	34.96	2,047,700
12 Jan 2023	34.49	35.19	33.53	34.91	34.77	4,692,900
11 Jan 2023	35.24	36.18	35.12	35.94	35.80	4,132,200
10 Jan 2023	34.00	34.87	33.91	34.85	34.71	1,203,600
09 Jan 2023	34.63	35.10	34.31	34.41	34.28	1,469,800
06 Jan 2023	34.16	34.72	34.01	34.55	34.42	1,214,500
05 Jan 2023	32.93	33.79	32.52	33.75	33.62	1,163,300
04 Jan 2023	33.06	33.67	32.94	33.35	33.22	1,421,600
03 Jan 2023	32.46	32.74	32.04	32.46	32.33	1,189,400
30 Dec 2022	31.64	32.01	31.55	31.85	31.73	693,600
29 Dec 2022	31.55	32.35	31.36	32.03	31.91	945,700
28 Dec 2022	32.10	32.18	31.30	31.33	31.21	1,132,000
27 Dec 2022	31.93	32.39	31.88	32.02	31.90	665,600
23 Dec 2022	32.29	32.43	31.74	32.14	32.01	838,300
22 Dec 2022	31.87	32.48	31.50	32.46	32.33	1,773,100
21 Dec 2022	31.93	32.53	31.79	32.19	32.06	1,222,400
20 Dec 2022	30.93	31.52	30.70	31.36	31.24	874,100
19 Dec 2022	31.98	32.13	31.08	31.27	31.15	850,300
16 Dec 2022	32.19	32.45	31.57	32.16	32.03	1,658,100
15 Dec 2022	31.24	32.91	31.16	32.81	32.68	1,596,800
14 Dec 2022	32.23	32.72	31.64	32.11	31.98	1,044,400
13 Dec 2022	33.53	34.21	31.86	32.09	31.96	1,847,300
12 Dec 2022	31.34	31.81	30.88	31.68	31.56	633,900
09 Dec 2022	31.15	31.65	31.04	31.05	30.93	588,300
08 Dec 2022	31.32	32.05	31.19	31.59	31.47	894,600
07 Dec 2022	30.60	31.48	30.51	31.37	31.25	869,900
06 Dec 2022	30.89	31.01	29.84	30.29	30.17	826,800
05 Dec 2022	30.92	31.19	30.62	30.89	30.77	697,900
02 Dec 2022	30.98	31.98	30.83	31.50	31.38	1,053,700
01 Dec 2022	31.97	32.76	31.63	32.01	31.89	1,529,400
30 Nov 2022	30.50	31.40	29.84	31.39	31.27	959,700
29 Nov 2022	30.15	30.81	30.15	30.78	30.66	652,500
28 Nov 2022	30.62	31.07	30.16	30.40	30.28	853,500
25 Nov 2022	30.62	30.92	30.58	30.86	30.74	235,800
23 Nov 2022	30.25	30.98	29.92	30.91	30.79	688,000
22 Nov 2022	30.00	30.41	29.77	30.33	30.21	1,047,400
21 Nov 2022	29.99	29.99	29.42	29.58	29.46	638,100
18 Nov 2022	30.38	30.43	29.34	30.01	29.89	1,096,100
17 Nov 2022	29.70	29.85	29.10	29.83	29.71	1,403,300
16 Nov 2022	30.62	30.70	30.27	30.50	30.38	902,200
15 Nov 2022	31.00	31.34	30.22	30.74	30.62	1,538,800
14 Nov 2022	31.00	31.26	30.04	30.12	30.00	1,793,300
11 Nov 2022	31.01	31.86	30.72	31.41	31.29	1,278,100
10 Nov 2022	29.91	32.30	29.79	31.03	30.91	3,241,200
09 Nov 2022	27.79	29.05	27.62	27.99	27.88	1,345,600
09 Nov 2022	0.15 Dividend
08 Nov 2022	28.36	28.60	27.58	28.15	27.89	960,400
07 Nov 2022	28.47	28.59	27.58	28.25	27.99	805,800
04 Nov 2022	27.60	28.44	27.41	28.22	27.96	1,397,600
03 Nov 2022	27.18	27.51	26.73	27.10	26.85	1,145,800
02 Nov 2022	28.80	29.44	27.86	27.87	27.61	1,619,600
01 Nov 2022	29.50	29.64	28.32	28.85	28.58	1,518,700
31 Oct 2022	28.95	29.10	28.34	28.82	28.55	1,151,100
28 Oct 2022	28.71	29.49	28.30	29.41	29.14	939,500
27 Oct 2022	28.85	29.74	28.62	28.80	28.53	1,652,000
26 Oct 2022	29.12	29.55	28.72	28.73	28.47	1,352,900
25 Oct 2022	27.73	29.50	27.71	29.14	28.87	1,538,400
24 Oct 2022	27.53	27.94	27.22	27.56	27.31	1,557,400
21 Oct 2022	26.17	27.55	25.95	27.34	27.09	2,538,000
20 Oct 2022	26.82	27.25	26.32	26.48	26.24	1,510,900
19 Oct 2022	27.44	27.55	26.27	26.64	26.39	2,044,500
18 Oct 2022	27.90	28.27	27.47	27.91	27.65	2,804,900
17 Oct 2022	27.23	27.77	27.06	27.20	26.95	1,881,900
14 Oct 2022	27.67	27.90	26.39	26.55	26.31	1,863,500
13 Oct 2022	26.73	27.81	25.92	27.49	27.24	1,990,600
12 Oct 2022	27.98	28.13	27.44	27.54	27.29	1,708,200
11 Oct 2022	27.70	28.81	27.41	28.12	27.86	1,877,600
10 Oct 2022	27.90	28.05	27.37	27.74	27.48	933,700
07 Oct 2022	28.12	28.31	27.38	27.75	27.49	1,328,200
06 Oct 2022	28.13	28.77	28.06	28.66	28.40	1,357,300
05 Oct 2022	28.18	28.43	27.83	28.37	28.11	1,916,000
04 Oct 2022	27.89	28.81	27.86	28.77	28.51	2,726,300
03 Oct 2022	26.43	27.51	26.17	27.31	27.06	2,265,100
30 Sept 2022	25.89	26.33	25.56	25.92	25.68	1,737,700
29 Sept 2022	26.34	26.39	25.65	25.99	25.75	2,524,700
28 Sept 2022	25.88	27.20	25.70	26.99	26.74	2,375,600
27 Sept 2022	26.34	26.49	25.31	25.51	25.28	2,035,500
26 Sept 2022	27.01	27.30	25.99	26.01	25.77	1,814,200
23 Sept 2022	26.40	27.22	26.27	27.20	26.95	3,158,400
22 Sept 2022	27.21	27.49	26.50	26.60	26.36	5,309,400
21 Sept 2022	28.87	29.40	27.91	28.02	27.76	2,118,100
20 Sept 2022	28.70	28.92	28.23	28.66	28.40	2,072,300
19 Sept 2022	28.91	29.42	28.64	29.27	29.00	2,900,400
16 Sept 2022	27.70	28.53	27.55	28.37	28.11	2,775,900
15 Sept 2022	27.72	28.42	27.47	27.72	27.46	2,228,400
14 Sept 2022	27.92	28.07	27.32	27.73	27.47	1,802,800
13 Sept 2022	28.84	28.84	27.67	27.79	27.53	1,868,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7139+0.0004(+0.05%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.29-0.12(-0.16%)

GOLD1,961.40+18.60(+0.96%)

BTC-AUD33,454.60+849.65(+2.61%)

Get our best money-saving hacks and pro tips now

KB Home (KBH)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7139
+0.0004(+0.05%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.29
-0.12(-0.16%)

GOLD
1,961.40
+18.60(+0.96%)

BTC-AUD
33,454.60
+849.65(+2.61%)