KB Home historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	939.10	939.10	939.10	939.10	897.04	0
2023-09-04	939.10	939.10	939.10	939.10	897.04	0
2023-09-01	939.10	939.10	939.10	939.10	897.04	0
2023-08-31	939.10	939.10	939.10	939.10	897.04	0
2023-08-30	939.10	939.10	939.10	939.10	897.04	0
2023-08-29	939.10	939.10	939.10	939.10	897.04	0
2023-08-28	939.10	939.10	939.10	939.10	897.04	0
2023-08-25	939.10	939.10	939.10	939.10	897.04	0
2023-08-24	939.10	939.10	939.10	939.10	897.04	0
2023-08-23	939.10	939.10	939.10	939.10	897.04	0
2023-08-22	939.10	939.10	939.10	939.10	897.04	0
2023-08-21	939.10	939.10	939.10	939.10	897.04	0
2023-08-18	939.10	939.10	939.10	939.10	897.04	0
2023-08-17	939.10	939.10	939.10	939.10	897.04	0
2023-08-16	939.10	939.10	939.10	939.10	897.04	0
2023-08-15	939.10	939.10	939.10	939.10	897.04	0
2023-08-14	939.10	939.10	939.10	939.10	897.04	0
2023-08-11	939.10	939.10	939.10	939.10	897.04	0
2023-08-10	939.10	939.10	939.10	939.10	897.04	0
2023-08-09	939.10	939.10	939.10	939.10	897.04	0
2023-08-08	940.00	940.00	939.10	939.10	897.04	435
2023-08-07	912.00	912.00	912.00	912.00	871.16	0
2023-08-04	912.00	912.00	912.00	912.00	871.16	0
2023-08-03	912.00	912.00	912.00	912.00	871.16	0
2023-08-02	912.00	912.00	912.00	912.00	871.16	0
2023-08-01	912.00	912.00	912.00	912.00	867.90	0
2023-07-31	912.00	912.00	912.00	912.00	867.90	0
2023-07-28	912.00	912.00	912.00	912.00	867.90	0
2023-07-27	912.00	912.00	912.00	912.00	867.90	0
2023-07-26	912.00	912.00	912.00	912.00	867.90	0
2023-07-25	912.00	912.00	912.00	912.00	867.90	0
2023-07-24	912.00	912.00	912.00	912.00	867.90	0
2023-07-21	912.00	912.00	912.00	912.00	867.90	0
2023-07-20	912.00	912.00	912.00	912.00	867.90	0
2023-07-19	912.00	912.00	912.00	912.00	867.90	0
2023-07-18	912.00	912.00	912.00	912.00	867.90	0
2023-07-17	912.00	912.00	912.00	912.00	867.90	0
2023-07-14	912.00	912.00	912.00	912.00	867.90	238
2023-07-13	874.50	874.50	874.50	874.50	832.21	0
2023-07-12	874.50	874.50	874.50	874.50	832.21	0
2023-07-11	874.50	874.50	874.50	874.50	832.21	0
2023-07-10	874.50	874.50	874.50	874.50	832.21	0
2023-07-07	874.50	874.50	874.50	874.50	832.21	0
2023-07-06	874.50	874.50	874.50	874.50	832.21	0
2023-07-05	874.50	874.50	874.50	874.50	832.21	0
2023-07-04	874.50	874.50	874.50	874.50	832.21	0
2023-07-03	874.50	874.50	874.50	874.50	832.21	0
2023-06-30	874.50	874.50	874.50	874.50	832.21	0
2023-06-29	874.50	874.50	874.50	874.50	832.21	0
2023-06-28	874.50	874.50	874.50	874.50	832.21	0
2023-06-27	874.50	874.50	874.50	874.50	832.21	0
2023-06-26	874.50	874.50	874.50	874.50	832.21	0
2023-06-23	874.50	874.50	874.50	874.50	832.21	0
2023-06-22	874.50	874.50	874.50	874.50	832.21	0
2023-06-21	874.50	874.50	874.50	874.50	832.21	0
2023-06-20	874.50	874.50	874.50	874.50	832.21	21
2023-06-19	875.00	875.00	875.00	875.00	832.69	0
2023-06-16	875.00	875.00	875.00	875.00	832.69	238
2023-06-15	770.90	770.90	770.90	770.90	733.62	0
2023-06-14	770.90	770.90	770.90	770.90	733.62	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

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.