Singapore markets closed

KB Home (KBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.58-0.94 (-2.26%)
At close: 04:00PM EST
40.58 0.00 (0.00%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202241.7442.2740.5440.5840.582,816,800
20 Jan 202243.6744.0341.3941.5241.522,663,900
19 Jan 202244.4545.0443.2143.4243.423,699,100
18 Jan 202248.4548.7144.8845.2045.203,543,800
14 Jan 202249.2050.2047.8949.0449.044,624,500
13 Jan 202246.9649.9646.1949.3849.3819,316,000
12 Jan 202242.4243.0442.2042.3842.383,516,600
11 Jan 202241.3342.4741.0942.1542.152,350,400
10 Jan 202239.9541.1739.1541.0941.092,922,900
07 Jan 202241.8742.2039.7139.7639.761,687,100
06 Jan 202242.8642.9441.4941.8841.881,521,900
05 Jan 202243.5944.8242.8643.0043.001,202,100
04 Jan 202243.2744.0443.1843.8143.81869,900
03 Jan 202244.9544.9942.9143.1143.111,089,500
31 Dec 202144.5045.0044.3044.7344.73600,800
30 Dec 202145.3245.4444.4744.5544.55538,700
29 Dec 202144.6745.3344.6245.1345.131,146,100
28 Dec 202144.0145.2544.0144.6944.691,437,500
27 Dec 202143.5544.1943.4044.1744.171,100,400
23 Dec 202143.6743.8143.2343.4243.42652,800
22 Dec 202141.7843.4141.6243.3943.39973,600
21 Dec 202141.1441.9841.0441.9641.96970,000
20 Dec 202141.3541.6039.8840.5840.581,319,700
17 Dec 202142.7843.1241.7841.9741.973,059,600
16 Dec 202143.7144.0443.0543.1743.171,107,500
15 Dec 202143.5044.3243.2044.1744.171,377,800
14 Dec 202143.4143.8542.8643.2843.281,431,800
13 Dec 202145.6645.8343.6143.8643.861,297,500
10 Dec 202144.3344.6443.8344.6144.61863,400
09 Dec 202144.0744.9543.7643.9143.911,045,800
08 Dec 202144.4844.8543.9144.3344.331,257,800
07 Dec 202144.7144.8643.8444.1244.121,071,900
06 Dec 202142.8744.6242.4844.3144.311,602,800
03 Dec 202142.4742.5941.5442.2142.211,863,500
02 Dec 202140.3642.3339.8742.0842.081,630,900
01 Dec 202140.8541.6339.8339.8439.841,247,800
30 Nov 202141.2541.9839.8339.9939.992,079,200
29 Nov 202142.5642.7041.1941.4741.471,253,800
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 Sep 202140.4940.4938.8138.9238.781,547,000
29 Sep 202140.3940.6940.1040.2140.071,000,800
28 Sep 202140.9941.4640.0740.2440.101,277,800
27 Sep 202141.1041.6940.7741.4541.30925,100
24 Sep 202141.0341.6140.5541.1841.031,555,000
23 Sep 202141.3442.6840.8741.1340.983,128,200
22 Sep 202141.0441.6640.8240.9140.762,262,300
21 Sep 202140.9041.0839.9740.6140.461,520,900
20 Sep 202141.1841.7940.2740.8340.681,631,300
17 Sep 202142.2142.6541.8542.5442.392,415,900
16 Sep 202141.1842.5641.0142.1141.961,097,800
15 Sep 202140.8041.3440.4341.2441.09852,400
14 Sep 202141.6741.8340.6440.9440.791,291,100
13 Sep 202141.8141.8840.6341.3841.231,425,600
10 Sep 202142.3142.3341.5041.5341.38687,800
09 Sep 202141.6142.0141.1441.7741.621,134,300
08 Sep 202142.0942.5141.5541.6741.521,272,300
07 Sep 202143.2143.9742.8943.0542.90813,900
03 Sep 202143.3643.4342.6643.2143.06745,200
02 Sep 202143.8543.9843.3343.6443.48639,900
01 Sep 202143.1543.8142.9643.6643.50738,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...