KB Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 858.00 | 858.00 | 858.00 | 858.00 | 794.38 | 746 |
| 2022-01-05 | 922.20 | 922.20 | 922.20 | 922.20 | 853.82 | 0 |
| 2022-01-04 | 922.20 | 922.20 | 922.20 | 922.20 | 853.82 | 0 |
| 2022-01-03 | 922.20 | 922.20 | 922.20 | 922.20 | 853.82 | 0 |
| 2021-12-31 | 922.20 | 922.20 | 922.20 | 922.20 | 853.82 | 0 |
| 2021-12-30 | 922.20 | 922.20 | 922.20 | 922.20 | 853.82 | 745 |
| 2021-12-29 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-28 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-27 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-24 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-23 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-22 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-21 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-20 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-17 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-16 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-15 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-14 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-13 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-10 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-09 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-08 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-07 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-06 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-03 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-02 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-12-01 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 0 |
| 2021-11-30 | 879.26 | 879.26 | 879.26 | 879.26 | 814.07 | 231 |
| 2021-11-29 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-26 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-25 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-24 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-23 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-22 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-19 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-18 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-17 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-16 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-12 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-11 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-10 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-09 | 862.00 | 862.00 | 862.00 | 862.00 | 798.09 | 0 |
| 2021-11-08 | 862.00 | 862.00 | 862.00 | 862.00 | 795.27 | 0 |
| 2021-11-05 | 862.00 | 862.00 | 862.00 | 862.00 | 795.27 | 0 |
| 2021-11-04 | 862.00 | 862.00 | 862.00 | 862.00 | 795.27 | 0 |
| 2021-11-03 | 862.00 | 862.00 | 862.00 | 862.00 | 795.27 | 0 |
| 2021-11-01 | 862.00 | 862.00 | 862.00 | 862.00 | 795.27 | 1,445 |
| 2021-10-29 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-28 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-27 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-26 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-25 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-22 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-21 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-20 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 0 |
| 2021-10-19 | 817.00 | 817.00 | 817.00 | 817.00 | 753.76 | 1,440 |
| 2021-10-18 | 838.00 | 838.00 | 838.00 | 838.00 | 773.13 | 0 |
| 2021-10-15 | 838.00 | 838.00 | 838.00 | 838.00 | 773.13 | 0 |
| 2021-10-14 | 838.00 | 838.00 | 838.00 | 838.00 | 773.13 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
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.