Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KBH.MX stock page

KB Home historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-22553.21553.21553.21553.21519.150
2022-09-21553.21553.21553.21553.21519.150
2022-09-20553.21553.21553.21553.21519.150
2022-09-19553.21553.21553.21553.21519.150
2022-09-15553.21553.21553.21553.21519.150
2022-09-14553.21553.21553.21553.21519.150
2022-09-13553.21553.21553.21553.21519.150
2022-09-12553.21553.21553.21553.21519.150
2022-09-09553.21553.21553.21553.21519.150
2022-09-08553.21553.21553.21553.21519.150
2022-09-07553.21553.21553.21553.21519.150
2022-09-06553.21553.21553.21553.21519.150
2022-09-05553.21553.21553.21553.21519.150
2022-09-02553.21553.21553.21553.21519.150
2022-09-01553.21553.21553.21553.21519.150
2022-08-31553.21553.21553.21553.21519.150
2022-08-30553.21553.21553.21553.21519.150
2022-08-29553.21553.21553.21553.21519.150
2022-08-26553.21553.21553.21553.21519.150
2022-08-25553.21553.21553.21553.21519.150
2022-08-24553.21553.21553.21553.21519.150
2022-08-23553.21553.21553.21553.21519.150
2022-08-22553.21553.21553.21553.21519.150
2022-08-19553.21553.21553.21553.21519.150
2022-08-18553.21553.21553.21553.21519.150
2022-08-17553.21553.21553.21553.21519.150
2022-08-16553.21553.21553.21553.21519.150
2022-08-15553.21553.21553.21553.21519.150
2022-08-12553.21553.21553.21553.21519.150
2022-08-11553.21553.21553.21553.21519.150
2022-08-10553.21553.21553.21553.21519.150
2022-08-09553.21553.21553.21553.21519.150
2022-08-08553.21553.21553.21553.21519.150
2022-08-05553.21553.21553.21553.21519.150
2022-08-04553.21553.21553.21553.21519.150
2022-08-03553.21553.21553.21553.21519.150
2022-08-02553.21553.21553.21553.21516.240
2022-08-01553.21553.21553.21553.21516.240
2022-07-29553.21553.21553.21553.21516.240
2022-07-28553.21553.21553.21553.21516.240
2022-07-27553.21553.21553.21553.21516.240
2022-07-26553.21553.21553.21553.21516.240
2022-07-25553.21553.21553.21553.21516.240
2022-07-22553.21553.21553.21553.21516.240
2022-07-21553.21553.21553.21553.21516.240
2022-07-20553.21553.21553.21553.21516.240
2022-07-19553.21553.21553.21553.21516.240
2022-07-18553.21553.21553.21553.21516.240
2022-07-15553.21553.21553.21553.21516.240
2022-07-14553.21553.21553.21553.21516.240
2022-07-13553.21553.21553.21553.21516.240
2022-07-12553.21553.21553.21553.21516.240
2022-07-11553.21553.21553.21553.21516.240
2022-07-08553.21553.21553.21553.21516.240
2022-07-07553.21553.21553.21553.21516.240
2022-07-06553.21553.21553.21553.21516.240
2022-07-05553.21553.21553.21553.21516.240
2022-07-04553.21553.21553.21553.21516.240
2022-07-01553.21553.21553.21553.21516.240
2022-06-30553.21553.21553.21553.21516.240
← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-064.3010 MXN
2026-05-074.3023 MXN
2026-02-054.3579 MXN
2025-11-134.5685 MXN
2025-08-074.6748 MXN
2025-05-084.8868 MXN
2025-02-065.1226 MXN
2024-11-145.1419 MXN
2024-08-084.7843 MXN
2024-05-084.2331 MXN
2024-02-073.4077 MXN
2023-11-083.4961 MXN
2023-08-023.4111 MXN
2023-05-032.6865 MXN
2023-02-012.8130 MXN
2022-11-092.9389 MXN
2022-08-033.1033 MXN
2022-05-043.0359 MXN
2022-02-023.0920 MXN
2021-11-093.0393 MXN
2021-08-042.9906 MXN
2021-05-053.0295 MXN
2021-02-033.0330 MXN
2020-11-103.0634 MXN
2020-08-052.0182 MXN
2020-05-062.1884 MXN
2020-02-051.6751 MXN
2019-11-131.7499 MXN
2019-07-310.0900 MXN
2019-05-020.0250 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.