Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,054.85 -2,425.90 (-3.65%) CMC Crypto 200
1,365.31 -17.27 (-1.25%)
KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 65.45 | 66.20 | 64.37 | 64.79 | 64.79 | 798,900 |
| 23 Apr 2024 | 63.17 | 65.76 | 62.82 | 65.61 | 65.61 | 1,063,100 |
| 22 Apr 2024 | 61.61 | 62.99 | 61.15 | 62.69 | 62.69 | 1,236,100 |
| 19 Apr 2024 | 61.00 | 62.10 | 60.82 | 61.03 | 61.03 | 1,713,800 |
| 18 Apr 2024 | 62.82 | 62.92 | 60.26 | 60.41 | 60.41 | 1,191,400 |
| 17 Apr 2024 | 62.48 | 62.58 | 60.58 | 60.92 | 60.92 | 885,600 |
| 16 Apr 2024 | 62.03 | 62.43 | 61.26 | 61.83 | 61.83 | 866,700 |
| 15 Apr 2024 | 64.45 | 64.80 | 62.86 | 63.14 | 63.14 | 1,064,700 |
| 12 Apr 2024 | 64.19 | 64.31 | 63.50 | 64.10 | 64.10 | 695,100 |
| 11 Apr 2024 | 64.35 | 65.02 | 63.86 | 64.81 | 64.81 | 777,600 |
| 10 Apr 2024 | 64.42 | 64.72 | 62.96 | 63.75 | 63.75 | 1,239,000 |
| 09 Apr 2024 | 67.28 | 67.46 | 65.82 | 67.04 | 67.04 | 940,400 |
| 08 Apr 2024 | 67.63 | 67.81 | 66.18 | 66.45 | 66.45 | 789,800 |
| 05 Apr 2024 | 66.31 | 67.66 | 66.31 | 67.36 | 67.36 | 820,000 |
| 04 Apr 2024 | 69.07 | 69.07 | 66.27 | 66.42 | 66.42 | 1,119,700 |
| 03 Apr 2024 | 67.40 | 68.26 | 67.25 | 68.18 | 68.18 | 752,600 |
| 02 Apr 2024 | 68.80 | 68.98 | 67.00 | 67.70 | 67.70 | 1,207,800 |
| 01 Apr 2024 | 71.03 | 71.34 | 69.54 | 69.87 | 69.87 | 620,300 |
| 28 Mar 2024 | 69.74 | 71.54 | 69.73 | 70.88 | 70.88 | 1,639,100 |
| 27 Mar 2024 | 68.91 | 69.61 | 68.12 | 69.56 | 69.56 | 697,100 |
| 26 Mar 2024 | 68.50 | 69.06 | 68.08 | 68.18 | 68.18 | 767,100 |
| 25 Mar 2024 | 68.08 | 69.00 | 67.66 | 68.40 | 68.40 | 1,486,200 |
| 22 Mar 2024 | 68.88 | 69.05 | 67.96 | 68.40 | 68.40 | 1,289,300 |
| 21 Mar 2024 | 71.39 | 72.00 | 68.51 | 68.62 | 68.62 | 2,548,300 |
| 20 Mar 2024 | 68.22 | 70.28 | 67.51 | 69.89 | 69.89 | 1,299,000 |
| 19 Mar 2024 | 66.91 | 68.45 | 66.64 | 68.23 | 68.23 | 760,900 |
| 18 Mar 2024 | 68.49 | 68.60 | 65.92 | 67.06 | 67.06 | 1,372,500 |
| 15 Mar 2024 | 66.00 | 67.93 | 65.81 | 67.90 | 67.90 | 3,196,700 |
| 14 Mar 2024 | 68.86 | 69.74 | 66.19 | 66.89 | 66.89 | 1,504,300 |
| 13 Mar 2024 | 69.59 | 70.91 | 69.59 | 70.17 | 70.17 | 1,137,200 |
| 12 Mar 2024 | 68.30 | 69.67 | 67.73 | 69.36 | 69.36 | 997,300 |
| 11 Mar 2024 | 69.21 | 69.47 | 68.33 | 69.10 | 69.10 | 879,700 |
| 08 Mar 2024 | 70.35 | 70.88 | 68.76 | 69.45 | 69.45 | 727,900 |
| 07 Mar 2024 | 69.17 | 70.70 | 68.86 | 69.87 | 69.87 | 1,289,700 |
| 06 Mar 2024 | 68.27 | 68.83 | 67.68 | 68.41 | 68.41 | 913,200 |
| 05 Mar 2024 | 67.82 | 69.19 | 67.27 | 67.50 | 67.50 | 1,090,900 |
| 04 Mar 2024 | 68.66 | 69.58 | 67.81 | 67.86 | 67.86 | 1,076,500 |
| 01 Mar 2024 | 66.46 | 68.27 | 65.95 | 68.24 | 68.24 | 996,700 |
| 29 Feb 2024 | 64.45 | 66.65 | 64.45 | 66.43 | 66.43 | 1,606,100 |
| 28 Feb 2024 | 63.51 | 64.29 | 63.22 | 63.96 | 63.96 | 930,700 |
| 27 Feb 2024 | 63.92 | 64.60 | 63.21 | 63.70 | 63.70 | 932,000 |
| 26 Feb 2024 | 63.61 | 63.92 | 63.17 | 63.42 | 63.42 | 577,000 |
| 23 Feb 2024 | 63.07 | 64.21 | 63.05 | 63.65 | 63.65 | 735,400 |
| 22 Feb 2024 | 62.28 | 62.99 | 62.22 | 62.74 | 62.74 | 759,500 |
| 21 Feb 2024 | 62.36 | 62.76 | 61.30 | 62.02 | 62.02 | 971,700 |
| 20 Feb 2024 | 60.33 | 61.72 | 60.28 | 61.69 | 61.69 | 1,051,400 |
| 16 Feb 2024 | 61.91 | 62.52 | 61.25 | 61.27 | 61.27 | 944,200 |
| 15 Feb 2024 | 62.11 | 63.23 | 61.69 | 63.07 | 63.07 | 1,156,400 |
| 14 Feb 2024 | 61.47 | 62.08 | 60.56 | 61.69 | 61.69 | 1,072,100 |
| 13 Feb 2024 | 60.39 | 61.27 | 60.00 | 60.42 | 60.42 | 1,214,400 |
| 12 Feb 2024 | 61.02 | 63.82 | 61.02 | 63.47 | 63.47 | 1,274,700 |
| 09 Feb 2024 | 60.61 | 61.40 | 60.25 | 60.90 | 60.90 | 880,900 |
| 08 Feb 2024 | 60.12 | 60.74 | 59.75 | 60.66 | 60.66 | 859,300 |
| 07 Feb 2024 | 59.61 | 60.60 | 59.47 | 59.97 | 59.97 | 893,600 |
| 07 Feb 2024 | 0.2 Dividend | |||||
| 06 Feb 2024 | 59.18 | 59.58 | 58.48 | 59.43 | 59.23 | 1,434,900 |
| 05 Feb 2024 | 58.84 | 59.58 | 58.15 | 59.00 | 58.80 | 1,362,400 |
| 02 Feb 2024 | 59.38 | 60.62 | 58.69 | 59.92 | 59.72 | 1,162,700 |
| 01 Feb 2024 | 60.42 | 61.30 | 59.15 | 60.82 | 60.62 | 1,094,700 |
| 31 Jan 2024 | 60.25 | 61.29 | 59.48 | 59.59 | 59.39 | 1,230,700 |
| 30 Jan 2024 | 60.68 | 61.40 | 60.22 | 60.38 | 60.18 | 1,377,900 |
| 29 Jan 2024 | 59.48 | 60.66 | 59.34 | 60.65 | 60.45 | 1,204,400 |
| 26 Jan 2024 | 59.80 | 60.41 | 59.15 | 59.50 | 59.30 | 888,200 |
| 25 Jan 2024 | 59.34 | 59.80 | 58.83 | 59.76 | 59.56 | 1,628,800 |
| 24 Jan 2024 | 59.95 | 60.10 | 58.05 | 58.40 | 58.20 | 1,419,700 |
| 23 Jan 2024 | 61.47 | 61.85 | 58.96 | 59.35 | 59.15 | 1,926,300 |
| 22 Jan 2024 | 62.00 | 62.99 | 61.65 | 62.97 | 62.76 | 1,274,200 |
| 19 Jan 2024 | 61.40 | 61.64 | 60.53 | 61.33 | 61.12 | 800,900 |
| 18 Jan 2024 | 61.55 | 61.78 | 60.29 | 61.12 | 60.91 | 1,083,100 |
| 17 Jan 2024 | 59.50 | 60.17 | 59.45 | 60.02 | 59.82 | 693,300 |
| 16 Jan 2024 | 60.10 | 60.43 | 59.48 | 60.22 | 60.02 | 1,039,500 |
| 12 Jan 2024 | 62.75 | 62.80 | 59.86 | 60.63 | 60.43 | 1,709,100 |
| 11 Jan 2024 | 60.84 | 62.84 | 60.58 | 62.42 | 62.21 | 3,339,400 |
| 10 Jan 2024 | 62.45 | 64.00 | 62.45 | 63.20 | 62.99 | 2,352,000 |
| 09 Jan 2024 | 62.09 | 62.90 | 62.01 | 62.54 | 62.33 | 1,095,700 |
| 08 Jan 2024 | 61.75 | 62.81 | 61.26 | 62.76 | 62.55 | 997,700 |
| 05 Jan 2024 | 60.60 | 62.13 | 60.60 | 61.33 | 61.12 | 817,100 |
| 04 Jan 2024 | 60.20 | 61.15 | 59.84 | 60.90 | 60.70 | 1,024,600 |
| 03 Jan 2024 | 60.94 | 61.18 | 60.06 | 60.31 | 60.11 | 834,800 |
| 02 Jan 2024 | 61.66 | 62.31 | 60.81 | 62.04 | 61.83 | 928,100 |
| 29 Dec 2023 | 62.57 | 63.15 | 62.30 | 62.46 | 62.25 | 683,400 |
| 28 Dec 2023 | 62.73 | 63.41 | 62.55 | 62.95 | 62.74 | 517,600 |
| 27 Dec 2023 | 62.95 | 63.53 | 62.50 | 63.07 | 62.86 | 594,300 |
| 26 Dec 2023 | 62.33 | 63.04 | 62.14 | 62.78 | 62.57 | 467,400 |
| 22 Dec 2023 | 62.51 | 62.59 | 61.70 | 62.08 | 61.87 | 583,400 |
| 21 Dec 2023 | 62.14 | 62.55 | 61.54 | 62.03 | 61.82 | 935,000 |
| 20 Dec 2023 | 62.11 | 62.91 | 61.27 | 61.34 | 61.13 | 963,100 |
| 19 Dec 2023 | 60.90 | 62.23 | 60.68 | 62.11 | 61.90 | 1,171,400 |
| 18 Dec 2023 | 60.56 | 60.67 | 59.75 | 60.36 | 60.16 | 904,700 |
| 15 Dec 2023 | 62.18 | 62.55 | 60.28 | 60.64 | 60.44 | 2,934,400 |
| 14 Dec 2023 | 59.00 | 62.97 | 59.00 | 62.81 | 62.60 | 2,352,100 |
| 13 Dec 2023 | 56.10 | 58.03 | 54.94 | 57.88 | 57.69 | 1,532,400 |
| 12 Dec 2023 | 56.30 | 56.34 | 55.54 | 55.58 | 55.39 | 790,700 |
| 11 Dec 2023 | 56.34 | 56.65 | 55.83 | 56.08 | 55.89 | 875,100 |
| 08 Dec 2023 | 55.73 | 56.92 | 55.45 | 56.65 | 56.46 | 1,222,000 |
| 07 Dec 2023 | 55.72 | 56.52 | 55.03 | 56.51 | 56.32 | 1,002,700 |
| 06 Dec 2023 | 55.00 | 56.49 | 55.00 | 55.51 | 55.32 | 922,600 |
| 05 Dec 2023 | 54.50 | 54.85 | 54.00 | 54.44 | 54.26 | 845,500 |
| 04 Dec 2023 | 53.54 | 54.81 | 53.54 | 54.70 | 54.52 | 1,529,400 |
| 01 Dec 2023 | 52.16 | 53.91 | 51.94 | 53.87 | 53.69 | 1,285,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.