Australia markets closed

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.50+1.31 (+1.89%)
At close: 04:00PM EDT
70.55 +0.05 (+0.07%)
After hours: 07:22PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202469.8670.5569.7670.5070.50805,500
23 May 202470.3770.4368.7269.1969.191,332,100
22 May 202470.5871.0368.9069.7769.772,491,400
21 May 202473.0073.1470.9671.3071.301,656,500
20 May 202473.0773.7272.7973.2573.251,334,500
17 May 202473.0073.4472.6173.0573.051,494,600
16 May 202474.1174.2772.6672.7772.772,396,000
15 May 202472.1374.6672.1374.3474.341,619,000
14 May 202470.8771.1270.2170.5570.55915,500
13 May 202470.0270.3869.6670.1070.101,328,000
10 May 202470.3170.5469.8970.1470.14686,000
09 May 202469.4870.5669.2770.2870.281,299,000
08 May 202468.7969.4768.3369.3769.371,782,600
08 May 20240.25 Dividend
07 May 202470.3370.5869.6469.7669.51983,400
06 May 202469.6570.3769.1970.0369.781,745,900
03 May 202467.8770.1267.8768.7868.531,915,900
02 May 202466.3766.5565.2166.1165.87773,500
01 May 202464.8067.3664.4365.6465.40861,400
30 Apr 202465.2865.8664.7364.7664.53931,200
29 Apr 202466.0766.7965.5866.1265.88659,600
26 Apr 202464.9366.2764.6865.6065.36717,200
25 Apr 202463.3364.5062.3664.2764.04889,900
24 Apr 202465.4566.2064.3764.7964.56798,900
23 Apr 202463.1765.7662.8265.6165.371,063,100
22 Apr 202461.6162.9961.1562.6962.471,236,100
19 Apr 202461.0062.1060.8261.0360.811,713,800
18 Apr 202462.8262.9260.2660.4160.191,191,400
17 Apr 202462.4862.5860.5860.9260.70885,600
16 Apr 202462.0362.4361.2661.8361.61866,700
15 Apr 202464.4564.8062.8663.1462.911,064,700
12 Apr 202464.1964.3163.5064.1063.87695,100
11 Apr 202464.3565.0263.8664.8164.58777,600
10 Apr 202464.4264.7262.9663.7563.521,239,000
09 Apr 202467.2867.4665.8267.0466.80940,400
08 Apr 202467.6367.8166.1866.4566.21789,800
05 Apr 202466.3167.6666.3167.3667.12820,000
04 Apr 202469.0769.0766.2766.4266.181,119,700
03 Apr 202467.4068.2667.2568.1867.94752,600
02 Apr 202468.8068.9867.0067.7067.461,207,800
01 Apr 202471.0371.3469.5469.8769.62620,300
28 Mar 202469.7471.5469.7370.8870.631,639,100
27 Mar 202468.9169.6168.1269.5669.31697,100
26 Mar 202468.5069.0668.0868.1867.94767,100
25 Mar 202468.0869.0067.6668.4068.151,486,200
22 Mar 202468.8869.0567.9668.4068.151,289,300
21 Mar 202471.3972.0068.5168.6268.372,548,300
20 Mar 202468.2270.2867.5169.8969.641,299,000
19 Mar 202466.9168.4566.6468.2367.99760,900
18 Mar 202468.4968.6065.9267.0666.821,372,500
15 Mar 202466.0067.9365.8167.9067.663,196,700
14 Mar 202468.8669.7466.1966.8966.651,504,300
13 Mar 202469.5970.9169.5970.1769.921,137,200
12 Mar 202468.3069.6767.7369.3669.11997,300
11 Mar 202469.2169.4768.3369.1068.85879,700
08 Mar 202470.3570.8868.7669.4569.20727,900
07 Mar 202469.1770.7068.8669.8769.621,289,700
06 Mar 202468.2768.8367.6868.4168.16913,200
05 Mar 202467.8269.1967.2767.5067.261,090,900
04 Mar 202468.6669.5867.8167.8667.621,076,500
01 Mar 202466.4668.2765.9568.2468.00996,700
29 Feb 202464.4566.6564.4566.4366.191,606,100
28 Feb 202463.5164.2963.2263.9663.73930,700
27 Feb 202463.9264.6063.2163.7063.47932,000
26 Feb 202463.6163.9263.1763.4263.19577,000
23 Feb 202463.0764.2163.0563.6563.42735,400
22 Feb 202462.2862.9962.2262.7462.52759,500
21 Feb 202462.3662.7661.3062.0261.80971,700
20 Feb 202460.3361.7260.2861.6961.471,051,400
16 Feb 202461.9162.5261.2561.2761.05944,200
15 Feb 202462.1163.2361.6963.0762.841,156,400
14 Feb 202461.4762.0860.5661.6961.471,072,100
13 Feb 202460.3961.2760.0060.4260.201,214,400
12 Feb 202461.0263.8261.0263.4763.241,274,700
09 Feb 202460.6161.4060.2560.9060.68880,900
08 Feb 202460.1260.7459.7560.6660.44859,300
07 Feb 202459.6160.6059.4759.9759.76893,600
07 Feb 20240.2 Dividend
06 Feb 202459.1859.5858.4859.4359.021,434,900
05 Feb 202458.8459.5858.1559.0058.591,362,400
02 Feb 202459.3860.6258.6959.9259.501,162,700
01 Feb 202460.4261.3059.1560.8260.401,094,700
31 Jan 202460.2561.2959.4859.5959.181,230,700
30 Jan 202460.6861.4060.2260.3859.961,377,900
29 Jan 202459.4860.6659.3460.6560.231,204,400
26 Jan 202459.8060.4159.1559.5059.09888,200
25 Jan 202459.3459.8058.8359.7659.351,628,800
24 Jan 202459.9560.1058.0558.4057.991,419,700
23 Jan 202461.4761.8558.9659.3558.941,926,300
22 Jan 202462.0062.9961.6562.9762.531,274,200
19 Jan 202461.4061.6460.5361.3360.90800,900
18 Jan 202461.5561.7860.2961.1260.701,083,100
17 Jan 202459.5060.1759.4560.0259.60693,300
16 Jan 202460.1060.4359.4860.2259.801,039,500
12 Jan 202462.7562.8059.8660.6360.211,709,100
11 Jan 202460.8462.8460.5862.4261.993,339,400
10 Jan 202462.4564.0062.4563.2062.762,352,000
09 Jan 202462.0962.9062.0162.5462.111,095,700
08 Jan 202461.7562.8161.2662.7662.32997,700
05 Jan 202460.6062.1360.6061.3360.90817,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...