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

30.24

-0.33

(-1.08%)

At close: 04:00PM EDT

30.01

-0.23

(-0.76%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	30.59	30.94	29.22	30.24	30.24	1,756,200
05 July 2022	29.12	30.60	29.12	30.57	30.57	1,599,800
01 July 2022	28.66	29.95	28.55	29.65	29.65	2,184,900
30 June 2022	27.90	28.74	27.46	28.46	28.46	1,403,200
29 June 2022	28.37	28.48	27.68	28.14	28.14	1,142,900
28 June 2022	29.58	29.70	28.57	28.60	28.60	1,480,300
27 June 2022	29.38	30.03	28.74	29.30	29.30	1,775,900
24 June 2022	28.59	29.71	28.37	29.20	29.20	3,165,700
23 June 2022	27.55	28.84	27.27	28.49	28.49	5,746,400
22 June 2022	25.10	26.56	25.06	26.23	26.23	3,811,300
21 June 2022	26.03	26.67	25.32	25.61	25.61	2,579,900
17 June 2022	25.65	25.89	24.78	25.56	25.56	3,220,600
16 June 2022	27.21	27.43	25.47	26.04	26.04	3,613,700
15 June 2022	28.81	29.15	27.63	28.32	28.32	1,923,800
14 June 2022	28.96	29.41	28.26	28.53	28.53	2,221,100
13 June 2022	30.04	30.72	28.44	29.08	29.08	2,878,200
10 June 2022	32.58	32.69	31.18	31.20	31.20	1,638,000
09 June 2022	32.57	33.72	32.36	33.09	33.09	1,555,000
08 June 2022	33.13	33.63	32.66	32.94	32.94	2,066,200
07 June 2022	32.94	33.72	32.49	33.61	33.61	2,510,300
06 June 2022	33.89	33.89	33.25	33.36	33.36	1,243,900
03 June 2022	33.67	34.06	33.48	33.65	33.65	1,368,200
02 June 2022	34.39	34.62	33.67	34.15	34.15	1,246,600
01 June 2022	34.53	34.62	33.85	34.00	34.00	1,700,600
31 May 2022	34.43	34.72	33.85	34.49	34.49	948,800
27 May 2022	34.68	34.92	34.12	34.81	34.81	1,493,900
26 May 2022	33.07	34.60	32.99	34.38	34.38	2,033,000
25 May 2022	31.54	33.12	31.54	32.97	32.97	2,143,600
24 May 2022	31.96	32.10	30.65	31.37	31.37	2,015,600
23 May 2022	33.32	33.36	32.04	32.25	32.25	1,370,400
20 May 2022	33.17	33.24	31.69	33.02	33.02	1,420,200
19 May 2022	31.85	33.44	31.70	32.72	32.72	2,864,600
18 May 2022	33.50	33.50	31.68	31.88	31.88	1,989,400
17 May 2022	33.70	34.06	32.72	34.03	34.03	1,403,300
16 May 2022	33.28	33.43	31.79	32.89	32.89	1,653,000
13 May 2022	32.76	33.89	32.57	33.33	33.33	2,206,200
12 May 2022	30.70	33.11	30.55	32.76	32.76	2,828,800
11 May 2022	33.18	33.39	30.80	30.88	30.88	2,742,300
10 May 2022	33.95	34.12	32.54	33.18	33.18	2,258,100
09 May 2022	32.42	33.92	32.42	33.34	33.34	2,954,000
06 May 2022	33.60	33.73	32.16	33.21	33.21	2,146,400
05 May 2022	34.84	35.46	33.63	33.97	33.97	2,079,000
04 May 2022	33.72	35.84	33.32	35.71	35.71	2,462,700
04 May 2022	0.15 Dividend
03 May 2022	33.00	33.89	32.78	33.73	33.58	1,055,900
02 May 2022	32.24	33.10	31.88	33.05	32.90	1,342,800
29 Apr 2022	33.99	34.35	32.29	32.43	32.29	1,596,900
28 Apr 2022	33.09	34.38	32.34	34.16	34.01	2,473,200
27 Apr 2022	33.20	33.66	32.20	32.37	32.23	2,354,500
26 Apr 2022	34.37	34.80	33.34	33.35	33.20	3,139,000
25 Apr 2022	32.03	33.99	31.60	33.91	33.76	2,410,400
22 Apr 2022	33.55	33.56	32.31	32.36	32.22	1,549,300
21 Apr 2022	34.88	35.33	33.53	33.74	33.59	3,283,000
20 Apr 2022	34.47	35.48	34.16	34.21	34.06	1,864,600
19 Apr 2022	33.03	34.28	33.03	34.06	33.91	1,812,200
18 Apr 2022	32.94	33.57	32.53	32.77	32.62	1,923,300
14 Apr 2022	33.17	33.80	32.81	33.20	33.05	3,781,000
13 Apr 2022	32.07	33.49	32.04	33.17	33.02	3,600,400
12 Apr 2022	32.15	33.21	32.01	32.16	32.02	4,682,700
11 Apr 2022	31.10	32.05	30.90	31.45	31.31	3,381,000
08 Apr 2022	31.07	32.39	30.90	31.02	30.88	2,329,900
07 Apr 2022	31.00	31.35	30.13	31.07	30.93	3,376,800
06 Apr 2022	31.40	31.54	30.71	30.99	30.85	2,995,500
05 Apr 2022	33.17	33.78	31.85	32.02	31.88	2,855,600
04 Apr 2022	32.84	33.45	32.68	33.09	32.94	1,960,100
01 Apr 2022	32.82	33.07	32.27	32.74	32.59	2,888,100
31 Mar 2022	33.55	33.88	32.38	32.38	32.24	2,637,200
30 Mar 2022	34.88	34.90	33.65	33.91	33.76	2,306,600
29 Mar 2022	34.50	35.26	34.33	34.98	34.82	2,930,300
28 Mar 2022	33.38	34.05	33.12	33.83	33.68	3,061,500
25 Mar 2022	34.31	34.60	33.38	33.69	33.54	3,706,900
24 Mar 2022	34.44	36.17	33.50	34.38	34.23	8,803,400
23 Mar 2022	37.38	37.55	35.86	36.03	35.87	5,115,900
22 Mar 2022	37.72	38.32	37.16	37.79	37.62	1,585,900
21 Mar 2022	38.40	38.41	36.73	37.40	37.23	2,152,000
18 Mar 2022	37.71	38.53	37.37	38.39	38.22	2,368,400
17 Mar 2022	37.09	37.85	36.82	37.81	37.64	1,433,700
16 Mar 2022	37.33	37.97	35.83	37.16	36.99	2,339,800
15 Mar 2022	35.48	36.83	35.43	36.75	36.59	1,139,000
14 Mar 2022	37.86	37.87	34.60	35.47	35.31	2,379,900
11 Mar 2022	38.50	39.11	37.80	37.89	37.72	1,511,300
10 Mar 2022	37.63	38.32	37.31	38.28	38.11	2,373,600
09 Mar 2022	37.74	38.70	37.74	38.10	37.93	1,416,600
08 Mar 2022	36.87	38.89	36.50	37.18	37.01	1,446,800
07 Mar 2022	38.90	39.26	37.04	37.06	36.90	1,764,900
04 Mar 2022	38.62	38.94	37.99	38.90	38.73	1,350,000
03 Mar 2022	40.80	40.83	38.74	39.06	38.89	1,107,400
02 Mar 2022	39.50	40.53	39.17	40.11	39.93	2,094,700
01 Mar 2022	38.50	39.57	38.20	39.04	38.87	2,496,000
28 Feb 2022	38.03	38.80	37.99	38.61	38.44	1,496,600
25 Feb 2022	36.66	38.40	36.59	38.32	38.15	1,524,300
24 Feb 2022	34.13	36.99	33.94	36.82	36.66	2,019,700
23 Feb 2022	36.59	36.70	35.13	35.28	35.12	1,802,800
22 Feb 2022	37.40	37.78	36.06	36.32	36.16	2,016,200
18 Feb 2022	37.94	38.42	37.32	37.93	37.76	1,537,400
17 Feb 2022	38.93	39.23	37.84	38.00	37.83	1,492,200
16 Feb 2022	39.02	39.57	38.66	39.31	39.14	1,436,100
15 Feb 2022	39.40	39.82	39.12	39.40	39.22	1,057,500
14 Feb 2022	38.35	39.49	38.35	38.96	38.79	1,315,900
11 Feb 2022	39.19	39.60	38.27	38.58	38.41	1,434,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,836.90+52.60(+0.78%)

AUD/USD0.6839+0.0055(+0.80%)

ASX 2006,648.00+53.50(+0.81%)

OIL99.57+1.04(+1.06%)

GOLD1,743.10+6.60(+0.38%)

BTC-AUD30,061.57+361.52(+1.22%)

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

KB Home (KBH)

ALL ORDS
6,836.90
+52.60(+0.78%)

AUD/USD
0.6839
+0.0055(+0.80%)

ASX 200
6,648.00
+53.50(+0.81%)

OIL
99.57
+1.04(+1.06%)

GOLD
1,743.10
+6.60(+0.38%)

BTC-AUD
30,061.57
+361.52(+1.22%)