UK markets closed

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.20-0.12 (-0.30%)
As of 2:24PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202140.4140.5939.8840.2040.20514,926
18 Oct 202139.6440.4539.3040.3240.321,337,600
15 Oct 202140.9241.0039.8839.8939.891,311,000
14 Oct 202139.3340.5539.0940.5040.501,831,700
13 Oct 202138.8639.4038.6139.1339.131,322,200
12 Oct 202138.4838.9938.3438.7838.781,088,800
11 Oct 202138.5939.0038.3638.3738.371,231,600
08 Oct 202139.4039.6638.8738.9038.90854,500
07 Oct 202139.3239.8939.2039.3139.311,122,800
06 Oct 202138.3539.2338.1939.0639.06850,400
05 Oct 202138.9139.1838.4338.6738.67777,500
04 Oct 202138.6039.0838.3938.7438.741,000,700
01 Oct 202138.9639.2538.5038.8438.841,073,700
30 Sept 202140.4940.4938.8138.9238.921,547,000
29 Sept 202140.3940.6940.1040.2140.211,000,800
28 Sept 202140.9941.4640.0740.2440.241,277,800
27 Sept 202141.1041.6940.7741.4541.45925,100
24 Sept 202141.0341.6140.5541.1841.181,555,000
23 Sept 202141.3442.6840.8741.1341.133,128,200
22 Sept 202141.0441.6640.8240.9140.912,262,300
21 Sept 202140.9041.0839.9740.6140.611,520,900
20 Sept 202141.1841.7940.2740.8340.831,631,300
17 Sept 202142.2142.6541.8542.5442.542,415,900
16 Sept 202141.1842.5641.0142.1142.111,097,800
15 Sept 202140.8041.3440.4341.2441.24852,400
14 Sept 202141.6741.8340.6440.9440.941,291,100
13 Sept 202141.8141.8840.6341.3841.381,425,600
10 Sept 202142.3142.3341.5041.5341.53687,800
09 Sept 202141.6142.0141.1441.7741.771,134,300
08 Sept 202142.0942.5141.5541.6741.671,272,300
07 Sept 202143.2143.9742.8943.0543.05813,900
03 Sept 202143.3643.4342.6643.2143.21745,200
02 Sept 202143.8543.9843.3343.6443.64639,900
01 Sept 202143.1543.8142.9643.6643.66738,400
31 Aug 202143.4143.5542.5743.0343.03708,500
30 Aug 202143.5743.5742.9143.1543.15622,000
27 Aug 202142.9443.9642.6643.4643.46836,300
26 Aug 202143.2043.3642.4442.7642.76956,900
25 Aug 202142.5643.7542.2843.2443.24901,400
24 Aug 202141.7643.2441.5042.4442.441,172,200
23 Aug 202141.8141.8440.7441.4441.44899,400
20 Aug 202140.9042.0340.6941.9041.901,001,400
19 Aug 202140.9641.4540.6641.0441.041,374,300
18 Aug 202141.1142.2741.0041.5041.50758,500
17 Aug 202142.8742.9040.8641.6741.671,262,000
16 Aug 202143.4844.2243.2343.4143.41961,000
13 Aug 202143.5943.8143.0743.7843.78790,900
12 Aug 202143.8944.1643.0343.4543.45764,300
11 Aug 202142.1443.8141.9543.8043.801,057,300
10 Aug 202141.9043.0341.6342.2642.261,081,200
09 Aug 202141.8042.3641.5341.7241.721,111,200
06 Aug 202142.4742.5841.7441.8741.871,169,900
05 Aug 202141.6142.4041.5442.1442.14979,200
04 Aug 202142.2642.8341.5141.5941.592,026,100
04 Aug 20210.15 Dividend
03 Aug 202142.6542.9842.0042.7742.621,115,500
02 Aug 202142.6242.9842.3642.5442.391,249,400
30 Jul 202142.0543.0442.0342.4442.291,383,500
29 Jul 202141.7043.0741.6242.5442.391,774,900
28 Jul 202141.3741.7340.8841.2441.101,070,600
27 Jul 202140.6241.4740.2741.3141.171,375,900
26 Jul 202141.6641.9940.8140.9240.781,527,900
23 Jul 202140.8941.6840.8541.4841.331,635,600
22 Jul 202140.5540.7739.9040.5140.371,788,300
21 Jul 202140.7141.5540.3541.0240.881,912,000
20 Jul 202139.3240.7639.2440.4840.342,090,800
19 Jul 202138.8339.8238.2939.2439.102,514,500
16 Jul 202139.4540.0538.8538.9338.791,750,000
15 Jul 202139.0339.7938.8539.2939.151,834,700
14 Jul 202139.1739.8039.0039.3539.211,956,800
13 Jul 202139.5539.8438.5038.7838.642,025,500
12 Jul 202139.5540.1239.2039.9439.801,215,500
09 Jul 202139.5240.3139.4739.8339.691,725,500
08 Jul 202139.5139.8538.5438.8338.693,114,000
07 Jul 202140.0941.2040.0440.6840.541,332,800
06 Jul 202141.2841.3839.7640.1440.001,787,900
02 Jul 202142.0642.0641.2541.4641.311,059,400
01 Jul 202140.8541.9240.5941.8441.691,805,800
30 Jun 202140.4141.1240.2940.7240.581,830,700
29 Jun 202140.5541.4840.5340.7640.622,427,800
28 Jun 202140.2640.6639.8640.6140.472,128,000
25 Jun 202140.6140.9140.0240.0739.934,872,000
24 Jun 202141.7541.7540.1340.4540.318,477,200
23 Jun 202143.9244.0442.3443.3743.224,695,900
22 Jun 202143.2543.3542.4543.2343.081,548,300
21 Jun 202142.8143.5742.7043.0542.901,204,700
18 Jun 202142.1243.3741.9342.4842.331,801,300
17 Jun 202142.0043.2541.6042.5742.421,765,400
16 Jun 202143.0543.3842.0142.1241.971,170,600
15 Jun 202143.4043.4542.7843.0942.94992,700
14 Jun 202143.6544.3042.5243.0142.861,197,800
11 Jun 202143.6844.3043.2843.8143.661,592,300
10 Jun 202143.9844.0042.3243.3943.242,752,900
09 Jun 202145.7645.9044.1444.3644.201,258,000
08 Jun 202146.0146.0545.3845.5945.431,235,100
07 Jun 202146.1246.3745.3245.6945.53788,100
04 Jun 202145.5146.1744.8146.0045.84887,600
03 Jun 202145.5245.8244.4245.2445.08932,000
02 Jun 202147.2647.2645.7445.8745.711,089,500
01 Jun 202147.2547.5846.1647.1346.96802,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...