KBH

KB Home Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
KB Home KBH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.13 -0.36% 36.00 35.91 37.11 36.95 36.13 18:32:50
more quote information »

KBH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7037.4533.30634.961,428,7982.306.82%
1 Month29.0737.4528.9233.101,573,8366.9323.84%
3 Months28.4437.4527.3132.022,158,1027.5626.58%
6 Months39.1940.519.8226.352,539,554-3.19-8.14%
1 Year26.1340.519.8229.342,121,6969.8737.77%
3 Years22.4240.519.8226.981,993,57013.5860.57%
5 Years15.2140.519.0421.362,300,71620.79136.69%

KBH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 36.13 2.22 6.55% 35.20 37.45 34.90 2,032,495
Aug 07 2020 33.91 -1.09 -3.11% 34.81 35.08 33.91 1,030,724
Aug 06 2020 35.00 0.00 0.0% 35.31 35.67 34.80 1,876,811
Aug 05 2020 35.00 1.37 4.06% 33.78 35.00 33.306 1,127,953
Aug 04 2020 33.6338 -0.33 -0.96% 33.70 34.25 33.31 1,076,005
Aug 03 2020 33.96 0.32 0.95% 34.05 34.78 33.58 1,065,377
Jul 31 2020 33.64 -0.26 -0.77% 33.66 34.00 32.795 1,428,540
Jul 30 2020 33.90 -0.40 -1.17% 33.50 34.12 33.05 1,227,702
Jul 29 2020 34.30 0.67 1.99% 33.84 34.37 33.6374 1,235,751
Jul 28 2020 33.63 -1.02 -2.94% 34.91 35.355 33.60 1,700,350
Jul 27 2020 34.65 1.44 4.34% 33.48 34.68 33.17 1,151,981
Jul 24 2020 33.21 0.12 0.36% 33.07 33.41 32.0856 1,091,515
Jul 23 2020 33.09 0.01 0.03% 34.48 34.74 32.445 2,016,957
Jul 22 2020 33.08 2.11 6.81% 30.80 33.40 30.28 2,428,864
Jul 21 2020 30.97 0.14 0.45% 30.98 31.3162 30.745 1,242,653
Jul 20 2020 30.83 -0.91 -2.87% 31.46 31.67 30.31 1,836,336
Jul 17 2020 31.74 -0.17 -0.53% 32.16 32.7782 31.44 1,874,085
Jul 16 2020 31.91 0.65 2.08% 30.02 32.115 29.64 2,470,691
Jul 15 2020 31.26 0.98 3.24% 31.07 31.47 30.20 2,224,454
Jul 14 2020 30.28 0.93 3.17% 29.07 30.37 28.92 1,337,475
Jul 13 2020 29.35 -1.18 -3.87% 31.14 31.148 29.24 1,915,999
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.