KB Home Historical Stock Prices

KBH 
$15.52
*  
0.46
2.88%
Get KBH Alerts
*Delayed - data as of Aug. 3, 2015 14:04 ET  -  Find a broker to begin trading KBH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    KBH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04  15.94  15.97  15.46  15.52 1,277,531
07/31/2015 16 16.19 15.85 15.98 2,572,169
07/30/2015 15.65 15.99 15.5 15.96 2,619,939
07/29/2015 15.34 15.8 15.24 15.74 2,529,283
07/28/2015 15.32 15.5 15.08 15.35 2,310,830
07/27/2015 15.16 15.28 15.07 15.22 2,791,798
07/24/2015 15.84 15.95 15.2 15.3 3,935,828
07/23/2015 16.19 16.21 15.61 15.83 3,058,896
07/22/2015 15.85 16.31 15.82 16.12 3,890,450
07/21/2015 15.84 16.04 15.73 15.85 1,881,633
07/20/2015 16.17 16.23 15.76 15.79 3,002,814
07/17/2015 16.46 16.4899 16.06 16.16 1,782,035
07/16/2015 16.43 16.49 16.22 16.36 2,105,758
07/15/2015 17 17.08 16.32 16.4 5,267,929
07/14/2015 16.85 17.14 16.84 17.03 2,436,544
07/13/2015 16.91 16.94 16.79 16.89 1,405,952
07/10/2015 16.82 16.92 16.645 16.82 2,171,484
07/09/2015 16.85 17.03 16.665 16.68 2,060,249
07/08/2015 16.78 17.04 16.52 16.66 3,264,775
07/07/2015 16.54 16.96 16.34 16.88 3,272,548
07/06/2015 16.44 16.89 16.38 16.55 2,896,425
07/02/2015 16.8 16.96 16.5 16.58 1,838,726
07/01/2015 16.76 16.81 16.46 16.79 3,221,675
06/30/2015 16.91 17.1 16.53 16.6 3,511,012
06/29/2015 17.11 17.3 16.71 16.76 3,504,441
06/26/2015 17.29 17.41 17.14 17.32 3,679,995
06/25/2015 17.23 17.42 17.1799 17.27 3,571,035
06/24/2015 16.99 17.25 16.92 17.16 6,821,993
06/23/2015 16.75 17.1 16.62 16.68 5,839,327
06/22/2015 16.52 16.69 16.3 16.67 4,974,418
06/19/2015 15.65 16.76 15.47 16.37 15,922,720
06/18/2015 14.87 15.07 14.78 14.96 4,299,063
06/17/2015 14.91 14.97 14.58 14.86 3,451,947
06/16/2015 14.97 14.98 14.72 14.88 2,549,140
06/15/2015 14.9 15.11 14.78 14.98 3,449,729
06/12/2015 14.74 14.96 14.64 14.91 1,781,069
06/11/2015 14.71 15.02 14.69 14.78 2,282,036
06/10/2015 14.41 14.69 14.34 14.63 1,742,278
06/09/2015 14.48 14.485 14.21 14.36 1,964,587
06/08/2015 14.56 14.62 14.38 14.47 2,086,178
06/05/2015 14.55 14.74 14.5268 14.61 2,719,921
06/04/2015 14.67 14.76 14.55 14.66 1,969,135
06/03/2015 14.65 14.78 14.505 14.68 3,725,696
06/02/2015 14.79 14.87 14.5761 14.6 2,565,624
06/01/2015 14.85 14.98 14.77 14.8 1,548,771
05/29/2015 14.91 15.14 14.71 14.78 2,344,906
05/28/2015 14.79 15.27 14.78 14.95 3,059,610
05/27/2015 14.85 14.9 14.62 14.85 2,770,084
05/26/2015 14.92 15 14.7 14.82 2,098,719
05/22/2015 15.03 15.062 14.8 14.95 2,401,277
05/21/2015 15.11 15.18 14.98 15.09 2,346,118
05/20/2015 15.1 15.2 14.91 15.08 1,780,050
05/19/2015 15 15.27 14.93 15.1 4,189,682
05/18/2015 14.79 14.97 14.68 14.74 2,795,061
05/15/2015 14.28 14.87 14.28 14.78 5,035,487
05/14/2015 14.36 14.48 14.216 14.4 3,168,940
05/13/2015 14.26 14.43 14.22 14.26 2,255,039
05/12/2015 14.4 14.45 14.02 14.27 4,395,869
05/11/2015 14.56 14.7131 14.475 14.48 1,656,513
05/08/2015 14.77 14.89 14.58 14.59 3,357,604
05/07/2015 14.57 14.6906 14.5 14.61 3,050,101
05/06/2015 14.51 14.57 14.287 14.55 2,404,560
05/05/2015 14.76 14.98 14.48 14.48 3,103,669
05/04/2015 14.77 15.01 14.76 14.8 2,345,226
05/01/2015 14.48 14.83 14.46 14.77 2,329,694
04/30/2015 14.73 14.74 14.285 14.49 3,003,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?