KB Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,016.69 | 0 |
| 2024-02-27 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,016.69 | 45 |
| 2024-02-26 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,017.65 | 0 |
| 2024-02-23 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,017.65 | 14 |
| 2024-02-22 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-21 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-20 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-19 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-16 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-15 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-14 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-13 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-12 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-09 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-08 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-07 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,023.99 | 0 |
| 2024-02-06 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-02-02 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-02-01 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-31 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-30 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-29 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-26 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-25 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-24 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-23 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-22 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-19 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-18 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-17 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-16 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-15 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-12 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-11 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-10 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-09 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-08 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-05 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-04 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-03 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2024-01-02 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 0 |
| 2023-12-29 | 1,064.59 | 1,064.59 | 1,064.59 | 1,064.59 | 1,020.71 | 1,300 |
| 2023-12-28 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-27 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-26 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-22 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-21 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-20 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-19 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-18 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-15 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-14 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-13 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-11 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-08 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-07 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-06 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-05 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-04 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
| 2023-12-01 | 939.10 | 939.10 | 939.10 | 939.10 | 900.40 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 4.3010 MXN |
| 2026-05-07 | 4.3023 MXN |
| 2026-02-05 | 4.3579 MXN |
| 2025-11-13 | 4.5685 MXN |
| 2025-08-07 | 4.6748 MXN |
| 2025-05-08 | 4.8868 MXN |
| 2025-02-06 | 5.1226 MXN |
| 2024-11-14 | 5.1419 MXN |
| 2024-08-08 | 4.7843 MXN |
| 2024-05-08 | 4.2331 MXN |
| 2024-02-07 | 3.4077 MXN |
| 2023-11-08 | 3.4961 MXN |
| 2023-08-02 | 3.4111 MXN |
| 2023-05-03 | 2.6865 MXN |
| 2023-02-01 | 2.8130 MXN |
| 2022-11-09 | 2.9389 MXN |
| 2022-08-03 | 3.1033 MXN |
| 2022-05-04 | 3.0359 MXN |
| 2022-02-02 | 3.0920 MXN |
| 2021-11-09 | 3.0393 MXN |
| 2021-08-04 | 2.9906 MXN |
| 2021-05-05 | 3.0295 MXN |
| 2021-02-03 | 3.0330 MXN |
| 2020-11-10 | 3.0634 MXN |
| 2020-08-05 | 2.0182 MXN |
| 2020-05-06 | 2.1884 MXN |
| 2020-02-05 | 1.6751 MXN |
| 2019-11-13 | 1.7499 MXN |
| 2019-07-31 | 0.0900 MXN |
| 2019-05-02 | 0.0250 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.