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 (%)
Feb 28, 2020	31.40	31.73	29.68	30.54	3,269,923	-1.79(-5.54%)
Feb 27, 2020	32.34	33.64	31.52	32.33	2,109,858	-0.82(-2.46%)
Feb 26, 2020	33.74	34.61	32.87	33.15	3,108,048	-1.27(-3.70%)
Feb 25, 2020	36.73	36.73	34.41	34.42	1,382,416	-2.12(-5.80%)
Feb 24, 2020	36.79	37.24	36.52	36.54	1,133,272	-0.82(-2.18%)
Feb 21, 2020	37.63	37.93	37.20	37.35	988,884	-0.17(-0.45%)
Feb 20, 2020	37.35	37.72	36.72	37.52	1,304,956	+0.09(+0.25%)
Feb 19, 2020	37.38	37.76	37.17	37.43	859,442	+0.26(+0.71%)
Feb 18, 2020	37.44	37.96	37.06	37.17	943,379	-0.10(-0.28%)
Feb 14, 2020	37.11	37.33	36.69	37.27	1,190,993	+0.23(+0.63%)
Feb 13, 2020	35.99	37.06	35.95	37.03	1,572,338	+0.72(+1.99%)
Feb 12, 2020	36.57	36.63	35.84	36.31	1,453,955	-0.28(-0.77%)
Feb 11, 2020	36.73	36.95	36.42	36.59	2,260,227	-0.02(-0.05%)
Feb 10, 2020	35.86	36.71	35.73	36.61	1,303,458	+0.90(+2.52%)
Feb 07, 2020	35.35	35.94	35.25	35.71	1,420,100	+0.51(+1.44%)
Feb 06, 2020	35.10	35.57	34.86	35.21	1,499,628	+0.24(+0.70%)
Feb 05, 2020	34.24	35.18	33.86	34.96	3,271,369	+0.59(+1.72%)
Feb 04, 2020	35.63	35.64	34.35	34.37	2,249,538	-1.01(-2.85%)

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.