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 (%)
Jun 28, 2019	23.74	24.26	23.74	23.91	3,547,218	+0.32(+1.34%)
Jun 27, 2019	23.43	23.90	22.82	23.59	7,604,875	+1.73(+7.90%)
Jun 26, 2019	22.02	22.30	21.65	21.87	4,037,976	-0.27(-1.22%)
Jun 25, 2019	23.19	23.28	21.67	22.14	3,446,664	-0.60(-2.66%)
Jun 24, 2019	22.98	23.17	22.47	22.74	1,886,323	-0.14(-0.61%)
Jun 21, 2019	23.54	23.64	22.79	22.88	1,793,355	-0.83(-3.49%)
Jun 20, 2019	23.53	23.83	23.29	23.71	1,446,430	+0.39(+1.67%)
Jun 19, 2019	23.68	23.68	22.77	23.32	2,306,748	-0.44(-1.84%)
Jun 18, 2019	23.88	24.50	23.60	23.75	2,464,482	-0.59(-2.44%)
Jun 17, 2019	24.63	24.63	23.76	24.35	1,429,630	-0.24(-0.98%)
Jun 14, 2019	24.51	24.76	24.33	24.59	1,058,042	-0.01(-0.04%)
Jun 13, 2019	24.24	24.67	24.18	24.60	968,212	+0.46(+1.89%)
Jun 12, 2019	24.23	24.50	24.08	24.14	964,588	-0.02(-0.08%)
Jun 11, 2019	24.69	24.76	23.88	24.16	1,051,858	-0.39(-1.59%)
Jun 10, 2019	24.71	24.91	24.38	24.55	632,606	-0.12(-0.49%)
Jun 07, 2019	24.50	24.86	24.39	24.67	869,075	+0.33(+1.37%)
Jun 06, 2019	24.53	24.89	24.12	24.34	1,045,819	-0.13(-0.53%)
Jun 05, 2019	24.67	24.81	24.20	24.47	1,816,945	-0.06(-0.23%)
Jun 04, 2019	24.06	24.58	23.51	24.52	1,841,935	+0.55(+2.29%)

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.