Australia markets close in 4 hours 37 minutes

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.50-0.51 (-1.59%)
At close: 04:00PM EST
31.50 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202230.9831.9830.8331.5031.501,053,700
01 Dec 202231.9732.7631.6332.0132.011,529,400
30 Nov 202230.5031.4029.8431.3931.39959,700
29 Nov 202230.1530.8130.1530.7830.78652,500
28 Nov 202230.6231.0730.1630.4030.40853,500
25 Nov 202230.6230.9230.5830.8630.86235,800
23 Nov 202230.2530.9829.9230.9130.91688,000
22 Nov 202230.0030.4129.7730.3330.331,047,400
21 Nov 202229.9929.9929.4229.5829.58638,100
18 Nov 202230.3830.4329.3430.0130.011,096,100
17 Nov 202229.7029.8529.1029.8329.831,403,300
16 Nov 202230.6230.7030.2730.5030.50902,200
15 Nov 202231.0031.3430.2230.7430.741,538,800
14 Nov 202231.0031.2630.0430.1230.121,793,300
11 Nov 202231.0131.8630.7231.4131.411,278,100
10 Nov 202229.9132.3029.7931.0331.033,241,200
09 Nov 202227.7929.0527.6227.9927.991,345,600
09 Nov 20220.15 Dividend
08 Nov 202228.3628.6027.5828.1528.00960,400
07 Nov 202228.4728.5927.5828.2528.10805,800
04 Nov 202227.6028.4427.4128.2228.071,397,600
03 Nov 202227.1827.5126.7327.1026.961,145,800
02 Nov 202228.8029.4427.8627.8727.721,619,600
01 Nov 202229.5029.6428.3228.8528.701,518,700
31 Oct 202228.9529.1028.3428.8228.671,151,100
28 Oct 202228.7129.4928.3029.4129.25939,500
27 Oct 202228.8529.7428.6228.8028.651,652,000
26 Oct 202229.1229.5528.7228.7328.581,352,900
25 Oct 202227.7329.5027.7129.1428.981,538,400
24 Oct 202227.5327.9427.2227.5627.411,557,400
21 Oct 202226.1727.5525.9527.3427.192,538,000
20 Oct 202226.8227.2526.3226.4826.341,510,900
19 Oct 202227.4427.5526.2726.6426.502,044,500
18 Oct 202227.9028.2727.4727.9127.762,804,900
17 Oct 202227.2327.7727.0627.2027.061,881,900
14 Oct 202227.6727.9026.3926.5526.411,863,500
13 Oct 202226.7327.8125.9227.4927.341,990,600
12 Oct 202227.9828.1327.4427.5427.391,708,200
11 Oct 202227.7028.8127.4128.1227.971,877,600
10 Oct 202227.9028.0527.3727.7427.59933,700
07 Oct 202228.1228.3127.3827.7527.601,328,200
06 Oct 202228.1328.7728.0628.6628.511,357,300
05 Oct 202228.1828.4327.8328.3728.221,916,000
04 Oct 202227.8928.8127.8628.7728.622,726,300
03 Oct 202226.4327.5126.1727.3127.162,265,100
30 Sept 202225.8926.3325.5625.9225.781,737,700
29 Sept 202226.3426.3925.6525.9925.852,524,700
28 Sept 202225.8827.2025.7026.9926.852,375,600
27 Sept 202226.3426.4925.3125.5125.372,035,500
26 Sept 202227.0127.3025.9926.0125.871,814,200
23 Sept 202226.4027.2226.2727.2027.063,158,400
22 Sept 202227.2127.4926.5026.6026.465,309,400
21 Sept 202228.8729.4027.9128.0227.872,118,100
20 Sept 202228.7028.9228.2328.6628.512,072,300
19 Sept 202228.9129.4228.6429.2729.112,900,400
16 Sept 202227.7028.5327.5528.3728.222,775,900
15 Sept 202227.7228.4227.4727.7227.572,228,400
14 Sept 202227.9228.0727.3227.7327.581,802,800
13 Sept 202228.8428.8427.6727.7927.641,868,500
12 Sept 202229.8430.4929.7729.8929.731,480,500
09 Sept 202228.9329.6728.7429.5329.371,107,400
08 Sept 202228.1628.6727.7728.6528.501,009,300
07 Sept 202227.7328.5127.6228.4628.31954,100
06 Sept 202228.2028.2927.3827.7427.591,477,100
02 Sept 202228.7228.8928.0528.2328.081,187,800
01 Sept 202228.2928.4327.7428.2528.101,249,400
31 Aug 202229.3029.3828.5028.6528.501,446,300
30 Aug 202229.9929.9929.0729.2929.131,076,800
29 Aug 202229.3230.0329.1729.6329.471,127,900
26 Aug 202231.0731.1829.3629.5429.381,165,800
25 Aug 202229.6631.1329.6631.0530.881,148,500
24 Aug 202229.2930.9529.1330.2630.101,667,400
23 Aug 202229.8830.4529.7229.7629.60985,000
22 Aug 202230.1530.3629.7729.8529.691,185,900
19 Aug 202231.7131.9430.6130.6430.481,436,900
18 Aug 202232.1432.1931.7232.0531.881,121,200
17 Aug 202232.6332.6731.9632.0831.911,114,400
16 Aug 202232.7533.5332.2333.0932.911,172,400
15 Aug 202233.3733.5232.7632.9932.81853,200
12 Aug 202233.2233.4832.7133.4633.28796,300
11 Aug 202232.8233.6732.7532.9532.771,608,100
10 Aug 202232.2633.2932.2532.5432.371,410,600
09 Aug 202232.0432.2731.2031.4031.231,506,100
08 Aug 202231.8532.6431.8532.3132.141,243,200
05 Aug 202230.9031.8830.6931.7031.53911,800
04 Aug 202231.0332.2130.9231.6931.521,165,100
03 Aug 202230.9131.3030.2331.1130.941,158,100
03 Aug 20220.15 Dividend
02 Aug 202232.3132.4430.8530.8930.58988,400
01 Aug 202232.5233.1432.0632.6932.361,031,700
29 July 202232.7832.7831.9332.6432.311,123,700
28 July 202232.6133.1631.8732.6232.291,557,500
27 July 202231.6532.6630.9532.4832.151,369,700
26 July 202231.5431.8631.2931.5031.181,051,600
25 July 202231.9432.2631.4231.7431.421,293,100
22 July 202232.4233.2231.7932.4232.091,539,100
21 July 202230.8732.1330.4432.1331.801,749,400
20 July 202231.6031.6030.7431.3731.051,657,600
19 July 202230.3831.4730.2231.3731.051,456,900
18 July 202230.5831.0530.0130.3130.001,482,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...