KB Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 553.21 | 553.21 | 553.21 | 553.21 | 516.24 | 0 |
| 2022-06-28 | 553.21 | 553.21 | 553.21 | 553.21 | 516.24 | 0 |
| 2022-06-27 | 553.21 | 553.21 | 553.21 | 553.21 | 516.24 | 0 |
| 2022-06-24 | 553.21 | 553.21 | 553.21 | 553.21 | 516.24 | 0 |
| 2022-06-23 | 553.21 | 553.21 | 553.21 | 553.21 | 516.24 | 2,500 |
| 2022-06-22 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-21 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-20 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-17 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-16 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-15 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-14 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-13 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-10 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-09 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-08 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-07 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-06 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-03 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-02 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 0 |
| 2022-06-01 | 672.00 | 672.00 | 672.00 | 672.00 | 627.09 | 40 |
| 2022-05-31 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-30 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-27 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-26 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-25 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-24 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-23 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-20 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-19 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-18 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-17 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-16 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-13 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-12 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-11 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-10 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-09 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 0 |
| 2022-05-06 | 671.00 | 671.00 | 671.00 | 671.00 | 626.16 | 133 |
| 2022-05-05 | 689.00 | 689.00 | 689.00 | 689.00 | 642.95 | 0 |
| 2022-05-04 | 689.00 | 689.00 | 689.00 | 689.00 | 642.95 | 0 |
| 2022-05-03 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-05-02 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-29 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-28 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-27 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-26 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-25 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-22 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-21 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-20 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-19 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-18 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-13 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-12 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-11 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-08 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-07 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-06 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 0 |
| 2022-04-05 | 689.00 | 689.00 | 689.00 | 689.00 | 640.12 | 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.