Indicators

KB Home (NY: KBH )

70.14 -0.14 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.46	32.82	32.24	32.33	416,656	-0.27(-0.83%)
Nov 27, 2019	32.86	33.05	32.52	32.60	772,445	-0.21(-0.63%)
Nov 26, 2019	32.24	32.82	32.24	32.80	841,137	+0.41(+1.27%)
Nov 25, 2019	32.04	32.63	31.91	32.39	877,667	+0.57(+1.79%)
Nov 22, 2019	32.27	32.48	31.77	31.82	1,033,350	-0.30(-0.93%)
Nov 21, 2019	32.75	32.87	32.06	32.12	992,877	-0.56(-1.72%)
Nov 20, 2019	32.58	33.20	32.44	32.68	987,924	+0.06(+0.17%)
Nov 19, 2019	32.66	32.98	32.49	32.63	1,392,962	+0.14(+0.43%)
Nov 18, 2019	32.04	32.68	31.92	32.49	1,235,808	+0.44(+1.37%)
Nov 15, 2019	32.34	32.45	31.97	32.05	856,846	-0.28(-0.87%)
Nov 14, 2019	32.01	32.52	31.95	32.33	840,421	+0.21(+0.64%)
Nov 13, 2019	31.51	32.23	31.42	32.12	1,405,957	+0.50(+1.57%)
Nov 12, 2019	31.51	31.99	31.00	31.63	1,986,714	+0.34(+1.07%)
Nov 11, 2019	30.48	31.40	30.47	31.29	1,744,655	+0.89(+2.91%)
Nov 08, 2019	30.44	30.91	30.22	30.40	1,447,965	+0.07(+0.22%)
Nov 07, 2019	31.89	31.92	30.08	30.34	3,050,500	-1.52(-4.77%)
Nov 06, 2019	31.42	31.94	30.99	31.86	2,151,881	+0.55(+1.76%)
Nov 05, 2019	32.13	32.35	31.13	31.31	2,732,760	-0.82(-2.55%)
Nov 04, 2019	33.56	33.67	31.83	32.13	3,458,642	-1.73(-5.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.