Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202142.7243.2541.5542.1942.19807,600
24 Nov 202143.8344.1543.5243.5443.541,029,300
23 Nov 202142.6544.0842.2443.9743.971,585,500
22 Nov 202144.0044.0942.6342.6542.651,458,700
19 Nov 202143.8744.8143.4243.4943.491,883,500
18 Nov 202144.0144.1843.3044.1144.111,133,900
17 Nov 202143.5343.8942.9343.8143.811,152,100
16 Nov 202142.1143.6942.0443.4143.411,727,100
15 Nov 202142.7242.7242.0842.2542.251,144,000
12 Nov 202142.0742.6941.8142.6542.651,206,600
11 Nov 202141.7542.1141.5941.8941.89885,100
10 Nov 202142.2742.6241.2941.4741.471,062,200
09 Nov 202142.2543.1642.1842.6242.621,466,200
09 Nov 20210.15 Dividend
08 Nov 202142.4942.6241.6542.0041.85739,800
05 Nov 202142.1342.7041.8942.4042.25830,000
04 Nov 202141.9042.4141.3241.5041.35952,500
03 Nov 202140.8342.2940.5841.5541.401,065,000
02 Nov 202141.6741.6740.3540.6940.541,158,800
01 Nov 202140.0841.6140.0841.6041.451,351,600
29 Oct 202140.1840.6139.9840.1540.01886,100
28 Oct 202140.2140.5040.0840.2640.12723,000
27 Oct 202140.5941.7840.0240.0339.891,416,400
26 Oct 202141.2241.2240.2440.3540.21925,600
25 Oct 202140.8941.5940.8441.0040.851,191,600
22 Oct 202140.9941.7240.7941.1040.95908,000
21 Oct 202140.9641.0840.5940.8540.70791,200
20 Oct 202140.2041.1740.0840.9240.771,146,900
19 Oct 202140.4140.5939.8740.1740.03874,400
18 Oct 202139.6440.4539.3040.3240.181,337,600
15 Oct 202140.9241.0039.8839.8939.751,311,000
14 Oct 202139.3340.5539.0940.5040.361,831,700
13 Oct 202138.8639.4038.6139.1338.991,322,200
12 Oct 202138.4838.9938.3438.7838.641,088,800
11 Oct 202138.5939.0038.3638.3738.231,231,600
08 Oct 202139.4039.6638.8738.9038.76854,500
07 Oct 202139.3239.8939.2039.3139.171,122,800
06 Oct 202138.3539.2338.1939.0638.92850,400
05 Oct 202138.9139.1838.4338.6738.53777,500
04 Oct 202138.6039.0838.3938.7438.601,000,700
01 Oct 202138.9639.2538.5038.8438.701,073,700
30 Sept 202140.4940.4938.8138.9238.781,547,000
29 Sept 202140.3940.6940.1040.2140.071,000,800
28 Sept 202140.9941.4640.0740.2440.101,277,800
27 Sept 202141.1041.6940.7741.4541.30925,100
24 Sept 202141.0341.6140.5541.1841.031,555,000
23 Sept 202141.3442.6840.8741.1340.983,128,200
22 Sept 202141.0441.6640.8240.9140.762,262,300
21 Sept 202140.9041.0839.9740.6140.461,520,900
20 Sept 202141.1841.7940.2740.8340.681,631,300
17 Sept 202142.2142.6541.8542.5442.392,415,900
16 Sept 202141.1842.5641.0142.1141.961,097,800
15 Sept 202140.8041.3440.4341.2441.09852,400
14 Sept 202141.6741.8340.6440.9440.791,291,100
13 Sept 202141.8141.8840.6341.3841.231,425,600
10 Sept 202142.3142.3341.5041.5341.38687,800
09 Sept 202141.6142.0141.1441.7741.621,134,300
08 Sept 202142.0942.5141.5541.6741.521,272,300
07 Sept 202143.2143.9742.8943.0542.90813,900
03 Sept 202143.3643.4342.6643.2143.06745,200
02 Sept 202143.8543.9843.3343.6443.48639,900
01 Sept 202143.1543.8142.9643.6643.50738,400
31 Aug 202143.4143.5542.5743.0342.88708,500
30 Aug 202143.5743.5742.9143.1543.00622,000
27 Aug 202142.9443.9642.6643.4643.30836,300
26 Aug 202143.2043.3642.4442.7642.61956,900
25 Aug 202142.5643.7542.2843.2443.09901,400
24 Aug 202141.7643.2441.5042.4442.291,172,200
23 Aug 202141.8141.8440.7441.4441.29899,400
20 Aug 202140.9042.0340.6941.9041.751,001,400
19 Aug 202140.9641.4540.6641.0440.891,374,300
18 Aug 202141.1142.2741.0041.5041.35758,500
17 Aug 202142.8742.9040.8641.6741.521,262,000
16 Aug 202143.4844.2243.2343.4143.25961,000
13 Aug 202143.5943.8143.0743.7843.62790,900
12 Aug 202143.8944.1643.0343.4543.29764,300
11 Aug 202142.1443.8141.9543.8043.641,057,300
10 Aug 202141.9043.0341.6342.2642.111,081,200
09 Aug 202141.8042.3641.5341.7241.571,111,200
06 Aug 202142.4742.5841.7441.8741.721,169,900
05 Aug 202141.6142.4041.5442.1441.99979,200
04 Aug 202142.2642.8341.5141.5941.442,026,100
04 Aug 20210.15 Dividend
03 Aug 202142.6542.9842.0042.7742.471,115,500
02 Aug 202142.6242.9842.3642.5442.241,249,400
30 July 202142.0543.0442.0342.4442.141,383,500
29 July 202141.7043.0741.6242.5442.241,774,900
28 July 202141.3741.7340.8841.2440.951,070,600
27 July 202140.6241.4740.2741.3141.021,375,900
26 July 202141.6641.9940.8140.9240.631,527,900
23 July 202140.8941.6840.8541.4841.191,635,600
22 July 202140.5540.7739.9040.5140.221,788,300
21 July 202140.7141.5540.3541.0240.731,912,000
20 July 202139.3240.7639.2440.4840.192,090,800
19 July 202138.8339.8238.2939.2438.962,514,500
16 July 202139.4540.0538.8538.9338.651,750,000
15 July 202139.0339.7938.8539.2939.011,834,700
14 July 202139.1739.8039.0039.3539.071,956,800
13 July 202139.5539.8438.5038.7838.512,025,500
12 July 202139.5540.1239.2039.9439.661,215,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...