News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.19-1.35 (-3.10%)

At close: 1:00PM EST

42.70 +0.51 (+1.21%)
After hours: 03:12PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	42.72	43.25	41.55	42.19	42.19	807,600
24 Nov 2021	43.83	44.15	43.52	43.54	43.54	1,029,300
23 Nov 2021	42.65	44.08	42.24	43.97	43.97	1,585,500
22 Nov 2021	44.00	44.09	42.63	42.65	42.65	1,458,700
19 Nov 2021	43.87	44.81	43.42	43.49	43.49	1,883,500
18 Nov 2021	44.01	44.18	43.30	44.11	44.11	1,133,900
17 Nov 2021	43.53	43.89	42.93	43.81	43.81	1,152,100
16 Nov 2021	42.11	43.69	42.04	43.41	43.41	1,727,100
15 Nov 2021	42.72	42.72	42.08	42.25	42.25	1,144,000
12 Nov 2021	42.07	42.69	41.81	42.65	42.65	1,206,600
11 Nov 2021	41.75	42.11	41.59	41.89	41.89	885,100
10 Nov 2021	42.27	42.62	41.29	41.47	41.47	1,062,200
09 Nov 2021	42.25	43.16	42.18	42.62	42.62	1,466,200
09 Nov 2021	0.15 Dividend
08 Nov 2021	42.49	42.62	41.65	42.00	41.85	739,800
05 Nov 2021	42.13	42.70	41.89	42.40	42.25	830,000
04 Nov 2021	41.90	42.41	41.32	41.50	41.35	952,500
03 Nov 2021	40.83	42.29	40.58	41.55	41.40	1,065,000
02 Nov 2021	41.67	41.67	40.35	40.69	40.54	1,158,800
01 Nov 2021	40.08	41.61	40.08	41.60	41.45	1,351,600
29 Oct 2021	40.18	40.61	39.98	40.15	40.01	886,100
28 Oct 2021	40.21	40.50	40.08	40.26	40.12	723,000
27 Oct 2021	40.59	41.78	40.02	40.03	39.89	1,416,400
26 Oct 2021	41.22	41.22	40.24	40.35	40.21	925,600
25 Oct 2021	40.89	41.59	40.84	41.00	40.85	1,191,600
22 Oct 2021	40.99	41.72	40.79	41.10	40.95	908,000
21 Oct 2021	40.96	41.08	40.59	40.85	40.70	791,200
20 Oct 2021	40.20	41.17	40.08	40.92	40.77	1,146,900
19 Oct 2021	40.41	40.59	39.87	40.17	40.03	874,400
18 Oct 2021	39.64	40.45	39.30	40.32	40.18	1,337,600
15 Oct 2021	40.92	41.00	39.88	39.89	39.75	1,311,000
14 Oct 2021	39.33	40.55	39.09	40.50	40.36	1,831,700
13 Oct 2021	38.86	39.40	38.61	39.13	38.99	1,322,200
12 Oct 2021	38.48	38.99	38.34	38.78	38.64	1,088,800
11 Oct 2021	38.59	39.00	38.36	38.37	38.23	1,231,600
08 Oct 2021	39.40	39.66	38.87	38.90	38.76	854,500
07 Oct 2021	39.32	39.89	39.20	39.31	39.17	1,122,800
06 Oct 2021	38.35	39.23	38.19	39.06	38.92	850,400
05 Oct 2021	38.91	39.18	38.43	38.67	38.53	777,500
04 Oct 2021	38.60	39.08	38.39	38.74	38.60	1,000,700
01 Oct 2021	38.96	39.25	38.50	38.84	38.70	1,073,700
30 Sept 2021	40.49	40.49	38.81	38.92	38.78	1,547,000
29 Sept 2021	40.39	40.69	40.10	40.21	40.07	1,000,800
28 Sept 2021	40.99	41.46	40.07	40.24	40.10	1,277,800
27 Sept 2021	41.10	41.69	40.77	41.45	41.30	925,100
24 Sept 2021	41.03	41.61	40.55	41.18	41.03	1,555,000
23 Sept 2021	41.34	42.68	40.87	41.13	40.98	3,128,200
22 Sept 2021	41.04	41.66	40.82	40.91	40.76	2,262,300
21 Sept 2021	40.90	41.08	39.97	40.61	40.46	1,520,900
20 Sept 2021	41.18	41.79	40.27	40.83	40.68	1,631,300
17 Sept 2021	42.21	42.65	41.85	42.54	42.39	2,415,900
16 Sept 2021	41.18	42.56	41.01	42.11	41.96	1,097,800
15 Sept 2021	40.80	41.34	40.43	41.24	41.09	852,400
14 Sept 2021	41.67	41.83	40.64	40.94	40.79	1,291,100
13 Sept 2021	41.81	41.88	40.63	41.38	41.23	1,425,600
10 Sept 2021	42.31	42.33	41.50	41.53	41.38	687,800
09 Sept 2021	41.61	42.01	41.14	41.77	41.62	1,134,300
08 Sept 2021	42.09	42.51	41.55	41.67	41.52	1,272,300
07 Sept 2021	43.21	43.97	42.89	43.05	42.90	813,900
03 Sept 2021	43.36	43.43	42.66	43.21	43.06	745,200
02 Sept 2021	43.85	43.98	43.33	43.64	43.48	639,900
01 Sept 2021	43.15	43.81	42.96	43.66	43.50	738,400
31 Aug 2021	43.41	43.55	42.57	43.03	42.88	708,500
30 Aug 2021	43.57	43.57	42.91	43.15	43.00	622,000
27 Aug 2021	42.94	43.96	42.66	43.46	43.30	836,300
26 Aug 2021	43.20	43.36	42.44	42.76	42.61	956,900
25 Aug 2021	42.56	43.75	42.28	43.24	43.09	901,400
24 Aug 2021	41.76	43.24	41.50	42.44	42.29	1,172,200
23 Aug 2021	41.81	41.84	40.74	41.44	41.29	899,400
20 Aug 2021	40.90	42.03	40.69	41.90	41.75	1,001,400
19 Aug 2021	40.96	41.45	40.66	41.04	40.89	1,374,300
18 Aug 2021	41.11	42.27	41.00	41.50	41.35	758,500
17 Aug 2021	42.87	42.90	40.86	41.67	41.52	1,262,000
16 Aug 2021	43.48	44.22	43.23	43.41	43.25	961,000
13 Aug 2021	43.59	43.81	43.07	43.78	43.62	790,900
12 Aug 2021	43.89	44.16	43.03	43.45	43.29	764,300
11 Aug 2021	42.14	43.81	41.95	43.80	43.64	1,057,300
10 Aug 2021	41.90	43.03	41.63	42.26	42.11	1,081,200
09 Aug 2021	41.80	42.36	41.53	41.72	41.57	1,111,200
06 Aug 2021	42.47	42.58	41.74	41.87	41.72	1,169,900
05 Aug 2021	41.61	42.40	41.54	42.14	41.99	979,200
04 Aug 2021	42.26	42.83	41.51	41.59	41.44	2,026,100
04 Aug 2021	0.15 Dividend
03 Aug 2021	42.65	42.98	42.00	42.77	42.47	1,115,500
02 Aug 2021	42.62	42.98	42.36	42.54	42.24	1,249,400
30 July 2021	42.05	43.04	42.03	42.44	42.14	1,383,500
29 July 2021	41.70	43.07	41.62	42.54	42.24	1,774,900
28 July 2021	41.37	41.73	40.88	41.24	40.95	1,070,600
27 July 2021	40.62	41.47	40.27	41.31	41.02	1,375,900
26 July 2021	41.66	41.99	40.81	40.92	40.63	1,527,900
23 July 2021	40.89	41.68	40.85	41.48	41.19	1,635,600
22 July 2021	40.55	40.77	39.90	40.51	40.22	1,788,300
21 July 2021	40.71	41.55	40.35	41.02	40.73	1,912,000
20 July 2021	39.32	40.76	39.24	40.48	40.19	2,090,800
19 July 2021	38.83	39.82	38.29	39.24	38.96	2,514,500
16 July 2021	39.45	40.05	38.85	38.93	38.65	1,750,000
15 July 2021	39.03	39.79	38.85	39.29	39.01	1,834,700
14 July 2021	39.17	39.80	39.00	39.35	39.07	1,956,800
13 July 2021	39.55	39.84	38.50	38.78	38.51	2,025,500
12 July 2021	39.55	40.12	39.20	39.94	39.66	1,215,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7128-0.0061(-0.86%)

OIL68.15-10.24(-13.06%)

GOLD1,785.50+1.20(+0.07%)

BTC-AUD76,634.66-5,147.16(-6.29%)

News that makes you smarter and richer... For free.

KB Home (KBH)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7128
-0.0061(-0.86%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,785.50
+1.20(+0.07%)

BTC-AUD
76,634.66
-5,147.16(-6.29%)