Australia markets closed

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.65+0.14 (+0.25%)
At close: 04:00PM EST
56.66 +0.01 (+0.02%)
After hours: 07:50PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202355.7356.9255.4556.6556.651,222,000
07 Dec 202355.7256.5255.0356.5156.511,002,700
06 Dec 202355.0056.4955.0055.5155.51922,600
05 Dec 202354.5054.8554.0054.4454.44845,500
04 Dec 202353.5454.8153.5454.7054.701,529,400
01 Dec 202352.1653.9151.9453.8753.871,285,900
30 Nov 202352.1652.2451.5352.1052.101,137,700
29 Nov 202352.9253.2352.4052.4152.41945,600
28 Nov 202352.4852.8652.1152.1552.151,142,900
27 Nov 202352.6753.0952.5152.7452.74722,900
24 Nov 202352.9253.1852.7153.0753.07291,800
22 Nov 202353.6254.0052.8553.0253.02544,200
21 Nov 202353.1753.6052.8253.0353.03725,800
20 Nov 202353.0653.5352.2553.4253.42940,000
17 Nov 202354.2854.7953.5153.8753.871,057,300
16 Nov 202353.6754.0853.2453.9553.95833,300
15 Nov 202354.0654.8453.6553.6653.66960,500
14 Nov 202353.0054.7652.6554.3554.352,054,900
13 Nov 202350.7051.3950.3850.8250.821,268,800
10 Nov 202350.7151.5250.3451.1251.121,155,100
09 Nov 202351.1051.7350.0850.3350.331,138,600
08 Nov 202351.5751.8550.9451.1151.111,093,300
08 Nov 20230.2 Dividend
07 Nov 202350.6651.7350.5451.5751.371,304,500
06 Nov 202350.7151.1050.0850.6650.461,548,600
03 Nov 202350.0051.4850.0051.1850.981,929,800
02 Nov 202347.9949.1147.9748.8648.672,140,700
01 Nov 202344.2646.6543.9246.4746.291,957,300
31 Oct 202343.4744.5643.3444.2044.031,180,300
30 Oct 202343.6543.8542.7543.3443.171,152,900
27 Oct 202343.3343.4742.9143.1542.981,130,900
26 Oct 202342.9243.7642.2743.1442.971,309,300
25 Oct 202342.7743.0842.3542.3642.201,467,700
24 Oct 202343.2643.6542.8743.1042.931,046,600
23 Oct 202342.2043.4742.1943.2143.041,159,100
20 Oct 202342.6943.0142.1142.3142.151,533,200
19 Oct 202343.5543.8342.5042.5342.371,300,200
18 Oct 202344.1244.3743.4143.4243.251,105,300
17 Oct 202343.4945.0943.4944.6144.441,537,500
16 Oct 202343.3244.2143.3043.9043.731,369,500
13 Oct 202343.2243.9943.1343.8643.691,376,900
12 Oct 202345.0545.2742.6543.1943.021,637,600
11 Oct 202345.4546.1844.9445.7145.53980,800
10 Oct 202344.5445.9744.4445.3245.141,329,300
09 Oct 202343.8544.5943.2944.5744.401,076,700
06 Oct 202343.5344.5142.8344.2444.071,533,000
05 Oct 202344.3944.8844.0444.1043.931,321,200
04 Oct 202344.3044.7543.9344.6044.431,381,900
03 Oct 202345.3745.6143.7544.1443.971,523,900
02 Oct 202346.2546.6545.7245.8745.691,410,500
29 Sept 202347.2447.4746.1146.2846.101,035,400
28 Sept 202345.6446.8245.5846.7246.54893,000
27 Sept 202346.0646.3345.3645.7445.56956,700
26 Sept 202346.1046.6245.4445.4745.291,284,600
25 Sept 202345.9246.9345.9246.3446.161,419,700
22 Sept 202346.3646.6145.5646.2046.021,624,900
21 Sept 202346.1647.1045.1946.0045.823,310,500
20 Sept 202348.7949.5848.0248.0647.872,595,100
19 Sept 202348.0748.7547.7748.4148.221,473,800
18 Sept 202347.8348.3847.4348.2948.101,308,200
15 Sept 202349.0949.5446.9647.7947.603,190,500
14 Sept 202349.5549.9648.8149.9149.721,231,200
13 Sept 202349.6050.0248.2948.9348.741,479,100
12 Sept 202350.3350.8449.2649.5849.39969,600
11 Sept 202350.7051.7250.5950.7350.53976,000
08 Sept 202350.3950.9050.1550.3650.16588,100
07 Sept 202349.7651.0649.5050.7250.521,065,000
06 Sept 202349.2750.0349.2350.0049.81850,000
05 Sept 202351.4251.5549.0149.0748.881,314,200
01 Sept 202351.0052.2050.8851.7951.59797,800
31 Aug 202350.7751.0050.3350.8050.601,049,600
30 Aug 202349.3851.4049.2750.8550.651,257,000
29 Aug 202347.8349.4247.7449.4049.21859,600
28 Aug 202348.2048.3147.5447.9347.74871,600
25 Aug 202348.7948.9046.6247.9147.72911,500
24 Aug 202349.3949.9548.5248.5648.371,164,400
23 Aug 202349.4049.9848.9049.3549.16983,400
22 Aug 202348.7949.2648.5049.0648.871,026,700
21 Aug 202349.1349.3947.5248.5648.371,400,000
18 Aug 202347.9949.1447.8149.0848.891,806,100
17 Aug 202351.7551.9147.9748.4748.282,550,900
16 Aug 202353.1653.7351.4751.4851.281,324,900
15 Aug 202353.3554.5653.0253.7753.561,042,800
14 Aug 202352.2953.3652.1753.3253.111,086,200
11 Aug 202352.5653.2852.2652.4152.21959,600
10 Aug 202354.4854.7452.3452.7352.531,026,200
09 Aug 202354.7154.7654.0054.0253.81741,500
08 Aug 202354.5054.9554.0054.8254.61824,800
07 Aug 202353.9655.0253.9654.7654.551,317,900
04 Aug 202353.8154.6253.3954.3054.091,113,500
03 Aug 202354.2654.2652.4653.2453.031,183,800
02 Aug 202353.9354.5053.4654.3654.151,036,400
02 Aug 20230.2 Dividend
01 Aug 202353.6854.9053.6254.8754.461,177,400
31 July 202354.5154.7153.3253.9753.561,095,900
28 July 202353.8154.5153.6254.3053.891,226,600
27 July 202354.3554.6952.6753.0552.651,531,600
26 July 202353.8654.5953.4353.8553.451,576,500
25 July 202352.9754.5252.9554.1053.691,752,500
24 July 202352.7053.6352.6652.9952.591,402,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...