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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	30.98	31.98	30.83	31.50	31.50	1,053,700
01 Dec 2022	31.97	32.76	31.63	32.01	32.01	1,529,400
30 Nov 2022	30.50	31.40	29.84	31.39	31.39	959,700
29 Nov 2022	30.15	30.81	30.15	30.78	30.78	652,500
28 Nov 2022	30.62	31.07	30.16	30.40	30.40	853,500
25 Nov 2022	30.62	30.92	30.58	30.86	30.86	235,800
23 Nov 2022	30.25	30.98	29.92	30.91	30.91	688,000
22 Nov 2022	30.00	30.41	29.77	30.33	30.33	1,047,400
21 Nov 2022	29.99	29.99	29.42	29.58	29.58	638,100
18 Nov 2022	30.38	30.43	29.34	30.01	30.01	1,096,100
17 Nov 2022	29.70	29.85	29.10	29.83	29.83	1,403,300
16 Nov 2022	30.62	30.70	30.27	30.50	30.50	902,200
15 Nov 2022	31.00	31.34	30.22	30.74	30.74	1,538,800
14 Nov 2022	31.00	31.26	30.04	30.12	30.12	1,793,300
11 Nov 2022	31.01	31.86	30.72	31.41	31.41	1,278,100
10 Nov 2022	29.91	32.30	29.79	31.03	31.03	3,241,200
09 Nov 2022	27.79	29.05	27.62	27.99	27.99	1,345,600
09 Nov 2022	0.15 Dividend
08 Nov 2022	28.36	28.60	27.58	28.15	28.00	960,400
07 Nov 2022	28.47	28.59	27.58	28.25	28.10	805,800
04 Nov 2022	27.60	28.44	27.41	28.22	28.07	1,397,600
03 Nov 2022	27.18	27.51	26.73	27.10	26.96	1,145,800
02 Nov 2022	28.80	29.44	27.86	27.87	27.72	1,619,600
01 Nov 2022	29.50	29.64	28.32	28.85	28.70	1,518,700
31 Oct 2022	28.95	29.10	28.34	28.82	28.67	1,151,100
28 Oct 2022	28.71	29.49	28.30	29.41	29.25	939,500
27 Oct 2022	28.85	29.74	28.62	28.80	28.65	1,652,000
26 Oct 2022	29.12	29.55	28.72	28.73	28.58	1,352,900
25 Oct 2022	27.73	29.50	27.71	29.14	28.98	1,538,400
24 Oct 2022	27.53	27.94	27.22	27.56	27.41	1,557,400
21 Oct 2022	26.17	27.55	25.95	27.34	27.19	2,538,000
20 Oct 2022	26.82	27.25	26.32	26.48	26.34	1,510,900
19 Oct 2022	27.44	27.55	26.27	26.64	26.50	2,044,500
18 Oct 2022	27.90	28.27	27.47	27.91	27.76	2,804,900
17 Oct 2022	27.23	27.77	27.06	27.20	27.06	1,881,900
14 Oct 2022	27.67	27.90	26.39	26.55	26.41	1,863,500
13 Oct 2022	26.73	27.81	25.92	27.49	27.34	1,990,600
12 Oct 2022	27.98	28.13	27.44	27.54	27.39	1,708,200
11 Oct 2022	27.70	28.81	27.41	28.12	27.97	1,877,600
10 Oct 2022	27.90	28.05	27.37	27.74	27.59	933,700
07 Oct 2022	28.12	28.31	27.38	27.75	27.60	1,328,200
06 Oct 2022	28.13	28.77	28.06	28.66	28.51	1,357,300
05 Oct 2022	28.18	28.43	27.83	28.37	28.22	1,916,000
04 Oct 2022	27.89	28.81	27.86	28.77	28.62	2,726,300
03 Oct 2022	26.43	27.51	26.17	27.31	27.16	2,265,100
30 Sept 2022	25.89	26.33	25.56	25.92	25.78	1,737,700
29 Sept 2022	26.34	26.39	25.65	25.99	25.85	2,524,700
28 Sept 2022	25.88	27.20	25.70	26.99	26.85	2,375,600
27 Sept 2022	26.34	26.49	25.31	25.51	25.37	2,035,500
26 Sept 2022	27.01	27.30	25.99	26.01	25.87	1,814,200
23 Sept 2022	26.40	27.22	26.27	27.20	27.06	3,158,400
22 Sept 2022	27.21	27.49	26.50	26.60	26.46	5,309,400
21 Sept 2022	28.87	29.40	27.91	28.02	27.87	2,118,100
20 Sept 2022	28.70	28.92	28.23	28.66	28.51	2,072,300
19 Sept 2022	28.91	29.42	28.64	29.27	29.11	2,900,400
16 Sept 2022	27.70	28.53	27.55	28.37	28.22	2,775,900
15 Sept 2022	27.72	28.42	27.47	27.72	27.57	2,228,400
14 Sept 2022	27.92	28.07	27.32	27.73	27.58	1,802,800
13 Sept 2022	28.84	28.84	27.67	27.79	27.64	1,868,500
12 Sept 2022	29.84	30.49	29.77	29.89	29.73	1,480,500
09 Sept 2022	28.93	29.67	28.74	29.53	29.37	1,107,400
08 Sept 2022	28.16	28.67	27.77	28.65	28.50	1,009,300
07 Sept 2022	27.73	28.51	27.62	28.46	28.31	954,100
06 Sept 2022	28.20	28.29	27.38	27.74	27.59	1,477,100
02 Sept 2022	28.72	28.89	28.05	28.23	28.08	1,187,800
01 Sept 2022	28.29	28.43	27.74	28.25	28.10	1,249,400
31 Aug 2022	29.30	29.38	28.50	28.65	28.50	1,446,300
30 Aug 2022	29.99	29.99	29.07	29.29	29.13	1,076,800
29 Aug 2022	29.32	30.03	29.17	29.63	29.47	1,127,900
26 Aug 2022	31.07	31.18	29.36	29.54	29.38	1,165,800
25 Aug 2022	29.66	31.13	29.66	31.05	30.88	1,148,500
24 Aug 2022	29.29	30.95	29.13	30.26	30.10	1,667,400
23 Aug 2022	29.88	30.45	29.72	29.76	29.60	985,000
22 Aug 2022	30.15	30.36	29.77	29.85	29.69	1,185,900
19 Aug 2022	31.71	31.94	30.61	30.64	30.48	1,436,900
18 Aug 2022	32.14	32.19	31.72	32.05	31.88	1,121,200
17 Aug 2022	32.63	32.67	31.96	32.08	31.91	1,114,400
16 Aug 2022	32.75	33.53	32.23	33.09	32.91	1,172,400
15 Aug 2022	33.37	33.52	32.76	32.99	32.81	853,200
12 Aug 2022	33.22	33.48	32.71	33.46	33.28	796,300
11 Aug 2022	32.82	33.67	32.75	32.95	32.77	1,608,100
10 Aug 2022	32.26	33.29	32.25	32.54	32.37	1,410,600
09 Aug 2022	32.04	32.27	31.20	31.40	31.23	1,506,100
08 Aug 2022	31.85	32.64	31.85	32.31	32.14	1,243,200
05 Aug 2022	30.90	31.88	30.69	31.70	31.53	911,800
04 Aug 2022	31.03	32.21	30.92	31.69	31.52	1,165,100
03 Aug 2022	30.91	31.30	30.23	31.11	30.94	1,158,100
03 Aug 2022	0.15 Dividend
02 Aug 2022	32.31	32.44	30.85	30.89	30.58	988,400
01 Aug 2022	32.52	33.14	32.06	32.69	32.36	1,031,700
29 July 2022	32.78	32.78	31.93	32.64	32.31	1,123,700
28 July 2022	32.61	33.16	31.87	32.62	32.29	1,557,500
27 July 2022	31.65	32.66	30.95	32.48	32.15	1,369,700
26 July 2022	31.54	31.86	31.29	31.50	31.18	1,051,600
25 July 2022	31.94	32.26	31.42	31.74	31.42	1,293,100
22 July 2022	32.42	33.22	31.79	32.42	32.09	1,539,100
21 July 2022	30.87	32.13	30.44	32.13	31.80	1,749,400
20 July 2022	31.60	31.60	30.74	31.37	31.05	1,657,600
19 July 2022	30.38	31.47	30.22	31.37	31.05	1,456,900
18 July 2022	30.58	31.05	30.01	30.31	30.00	1,482,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,524.30+20.80(+0.28%)

ASX 2007,323.50+22.00(+0.30%)

AUD/USD0.6818+0.0022(+0.32%)

OIL81.74+1.76(+2.20%)

GOLD1,813.60+4.00(+0.22%)

BTC-AUD25,121.50+104.81(+0.42%)

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

KB Home (KBH)

ALL ORDS
7,524.30
+20.80(+0.28%)

ASX 200
7,323.50
+22.00(+0.30%)

AUD/USD
0.6818
+0.0022(+0.32%)

OIL
81.74
+1.76(+2.20%)

GOLD
1,813.60
+4.00(+0.22%)

BTC-AUD
25,121.50
+104.81(+0.42%)