KB Home - Price History

Monthly price history for KBH (KB Home)

DateAdjusted priceReal price
September 2021 43.12 USD 43.12 USD
August 2021 43.03 USD 43.03 USD
July 2021 42.29 USD 42.44 USD
June 2021 40.58 USD 40.72 USD
May 2021 46.65 USD 46.81 USD
April 2021 47.92 USD 48.23 USD
March 2021 46.23 USD 46.53 USD
February 2021 40.12 USD 40.38 USD
January 2021 41.22 USD 41.64 USD
December 2020 33.18 USD 33.52 USD
November 2020 34.84 USD 35.20 USD
October 2020 31.77 USD 32.25 USD
September 2020 37.81 USD 38.39 USD
August 2020 35.22 USD 35.76 USD
July 2020 33.05 USD 33.64 USD
June 2020 30.14 USD 30.68 USD
May 2020 32.50 USD 33.08 USD
April 2020 25.69 USD 26.24 USD
March 2020 17.72 USD 18.10 USD
February 2020 31.90 USD 32.59 USD
January 2020 36.67 USD 37.55 USD
December 2019 33.47 USD 34.27 USD
November 2019 33.77 USD 34.58 USD
October 2019 34.76 USD 35.69 USD
September 2019 33.12 USD 34.00 USD
August 2019 27.36 USD 28.09 USD
July 2019 25.59 USD 26.27 USD
June 2019 24.98 USD 25.73 USD
May 2019 24.40 USD 25.13 USD
April 2019 25.13 USD 25.91 USD
March 2019 23.44 USD 24.17 USD
February 2019 22.12 USD 22.81 USD
January 2019 20.74 USD 21.41 USD
December 2018 18.50 USD 19.10 USD
November 2018 20.45 USD 21.11 USD
October 2018 19.32 USD 19.97 USD
September 2018 23.13 USD 23.91 USD
August 2018 24.04 USD 24.85 USD
July 2018 22.96 USD 23.75 USD
June 2018 26.33 USD 27.24 USD
May 2018 25.46 USD 26.34 USD
April 2018 25.64 USD 26.55 USD
March 2018 27.47 USD 28.45 USD
February 2018 26.80 USD 27.75 USD
January 2018 30.41 USD 31.52 USD
December 2017 30.83 USD 31.95 USD
November 2017 30.26 USD 31.36 USD
October 2017 26.44 USD 27.43 USD
September 2017 23.25 USD 24.12 USD
August 2017 20.63 USD 21.40 USD
July 2017 22.07 USD 22.92 USD
June 2017 23.08 USD 23.97 USD
May 2017 20.20 USD 20.98 USD
April 2017 19.81 USD 20.60 USD
March 2017 19.12 USD 19.88 USD
February 2017 17.07 USD 17.75 USD
January 2017 15.73 USD 16.38 USD
December 2016 15.18 USD 15.81 USD
November 2016 15.21 USD 15.84 USD
October 2016 13.94 USD 14.54 USD
September 2016 15.45 USD 16.12 USD
August 2016 15.05 USD 15.70 USD
July 2016 15.03 USD 15.70 USD
June 2016 14.56 USD 15.21 USD
May 2016 13.34 USD 13.94 USD
April 2016 12.97 USD 13.57 USD
March 2016 13.64 USD 14.28 USD
February 2016 11.66 USD 12.20 USD
January 2016 10.35 USD 10.86 USD
December 2015 11.75 USD 12.33 USD
November 2015 13.43 USD 14.09 USD
October 2015 12.46 USD 13.10 USD
September 2015 12.89 USD 13.55 USD
August 2015 13.94 USD 14.65 USD
July 2015 15.18 USD 15.98 USD
June 2015 15.77 USD 16.60 USD
May 2015 14.04 USD 14.78 USD
April 2015 13.74 USD 14.49 USD
March 2015 14.81 USD 15.62 USD
February 2015 13.23 USD 13.95 USD
January 2015 11.79 USD 12.46 USD
December 2014 15.66 USD 16.55 USD
November 2014 16.63 USD 17.57 USD
October 2014 14.87 USD 15.74 USD
September 2014 14.12 USD 14.94 USD
August 2014 16.77 USD 17.75 USD
July 2014 15.38 USD 16.30 USD
June 2014 17.62 USD 18.68 USD
May 2014 15.55 USD 16.48 USD
April 2014 15.58 USD 16.51 USD
March 2014 16.00 USD 16.99 USD
February 2014 19.22 USD 20.40 USD
January 2014 18.19 USD 19.34 USD
December 2013 17.20 USD 18.28 USD
November 2013 16.49 USD 17.53 USD
October 2013 15.94 USD 16.97 USD
September 2013 16.93 USD 18.02 USD
August 2013 15.06 USD 16.03 USD
July 2013 16.67 USD 17.75 USD
June 2013 18.41 USD 19.63 USD
May 2013 20.78 USD 22.16 USD
April 2013 21.14 USD 22.54 USD
March 2013 20.40 USD 21.77 USD
February 2013 17.51 USD 18.69 USD
January 2013 17.84 USD 19.07 USD
December 2012 14.78 USD 15.80 USD
November 2012 13.44 USD 14.36 USD
October 2012 14.95 USD 15.98 USD
September 2012 13.41 USD 14.35 USD
August 2012 10.31 USD 11.04 USD
July 2012 8.63 USD 9.24 USD
June 2012 9.13 USD 9.80 USD
May 2012 6.76 USD 7.25 USD
April 2012 8.06 USD 8.68 USD
March 2012 8.27 USD 8.90 USD
February 2012 10.61 USD 11.42 USD
January 2012 8.33 USD 9.02 USD
December 2011 6.20 USD 6.72 USD
November 2011 6.78 USD 7.35 USD
October 2011 6.38 USD 6.97 USD
September 2011 5.36 USD 5.86 USD
August 2011 6.03 USD 6.59 USD
July 2011 7.71 USD 8.49 USD
June 2011 8.88 USD 9.78 USD
May 2011 11.15 USD 12.28 USD
April 2011 10.66 USD 11.81 USD
March 2011 11.23 USD 12.44 USD
February 2011 11.96 USD 13.25 USD
January 2011 13.34 USD 14.84 USD
December 2010 12.13 USD 13.49 USD
November 2010 10.16 USD 11.30 USD
October 2010 9.39 USD 10.51 USD
September 2010 10.13 USD 11.33 USD
August 2010 9.21 USD 10.31 USD
July 2010 10.12 USD 11.38 USD
June 2010 9.78 USD 11.00 USD
May 2010 12.87 USD 14.48 USD
April 2010 16.42 USD 18.53 USD
March 2010 14.84 USD 16.75 USD
February 2010 14.42 USD 16.28 USD
January 2010 13.48 USD 15.28 USD
December 2009 12.07 USD 13.68 USD
November 2009 11.96 USD 13.55 USD
October 2009 12.46 USD 14.18 USD
September 2009 14.59 USD 16.61 USD
August 2009 16.00 USD 18.21 USD
July 2009 14.61 USD 16.69 USD
June 2009 11.97 USD 13.68 USD
May 2009 13.13 USD 15.00 USD
April 2009 15.76 USD 18.07 USD
March 2009 11.50 USD 13.18 USD
February 2009 7.76 USD 8.90 USD
January 2009 9.26 USD 10.67 USD
December 2008 11.82 USD 13.62 USD
November 2008 10.09 USD 11.63 USD
October 2008 14.41 USD 16.69 USD
September 2008 16.99 USD 19.68 USD
August 2008 17.96 USD 20.80 USD
July 2008 15.19 USD 17.59 USD
June 2008 14.39 USD 16.93 USD
May 2008 17.43 USD 20.51 USD
April 2008 18.93 USD 22.50 USD
March 2008 20.80 USD 24.73 USD
February 2008 20.13 USD 23.93 USD
January 2008 22.92 USD 27.50 USD
December 2007 18.00 USD 21.60 USD
November 2007 17.41 USD 20.89 USD
October 2007 22.80 USD 27.64 USD
September 2007 20.67 USD 25.06 USD
August 2007 25.03 USD 30.34 USD
July 2007 26.04 USD 31.81 USD
June 2007 32.23 USD 39.37 USD
May 2007 37.56 USD 45.89 USD
April 2007 35.90 USD 44.11 USD
March 2007 34.73 USD 42.67 USD
February 2007 40.31 USD 49.53 USD
January 2007 43.93 USD 54.22 USD
December 2006 41.55 USD 51.28 USD
November 2006 41.88 USD 51.69 USD
October 2006 36.20 USD 44.94 USD
September 2006 35.28 USD 43.80 USD
August 2006 34.45 USD 42.76 USD
July 2006 34.07 USD 42.52 USD
June 2006 36.74 USD 45.85 USD
May 2006 41.03 USD 51.20 USD
April 2006 49.13 USD 61.57 USD
March 2006 51.85 USD 64.98 USD
February 2006 53.49 USD 67.03 USD
January 2006 60.59 USD 76.20 USD
December 2005 57.78 USD 72.66 USD
November 2005 55.48 USD 69.77 USD
October 2005 51.82 USD 65.35 USD
September 2005 58.04 USD 73.20 USD
August 2005 58.83 USD 74.20 USD
July 2005 64.78 USD 81.91 USD
June 2005 60.29 USD 76.23 USD
May 2005 53.41 USD 67.54 USD
April 2005 44.93 USD 57.00 USD
March 2005 46.30 USD 58.73 USD
February 2005 49.19 USD 62.40 USD
January 2005 42.69 USD 54.33 USD
December 2004 41.02 USD 52.20 USD
November 2004 34.53 USD 43.94 USD
October 2004 32.22 USD 41.13 USD
September 2004 33.10 USD 42.24 USD
August 2004 26.94 USD 34.38 USD
July 2004 24.99 USD 32.03 USD
June 2004 26.78 USD 34.31 USD
May 2004 25.71 USD 32.94 USD
April 2004 26.79 USD 34.47 USD
March 2004 31.40 USD 40.40 USD
February 2004 28.12 USD 36.17 USD
January 2004 26.15 USD 33.77 USD
December 2003 28.08 USD 36.26 USD
November 2003 26.67 USD 34.44 USD
October 2003 26.49 USD 34.24 USD
September 2003 23.08 USD 29.83 USD
August 2003 22.13 USD 28.61 USD
July 2003 21.87 USD 28.31 USD
June 2003 23.94 USD 30.99 USD
May 2003 24.15 USD 31.25 USD
April 2003 19.01 USD 24.64 USD
March 2003 17.53 USD 22.73 USD
February 2003 18.09 USD 23.45 USD
January 2003 17.22 USD 22.35 USD
December 2002 16.50 USD 21.42 USD
November 2002 17.21 USD 22.34 USD
October 2002 18.15 USD 23.60 USD
September 2002 18.78 USD 24.42 USD
August 2002 18.43 USD 23.98 USD
July 2002 17.74 USD 23.10 USD
June 2002 19.77 USD 25.75 USD
May 2002 19.78 USD 25.76 USD
April 2002 19.11 USD 24.92 USD
March 2002 16.63 USD 21.70 USD
February 2002 16.73 USD 21.83 USD
January 2002 16.47 USD 21.53 USD
December 2001 15.34 USD 20.05 USD
November 2001 12.86 USD 16.81 USD
October 2001 11.30 USD 14.77 USD
September 2001 10.87 USD 14.20 USD
August 2001 12.38 USD 16.18 USD
July 2001 12.43 USD 16.30 USD
June 2001 11.51 USD 15.09 USD
May 2001 9.70 USD 12.70 USD
April 2001 11.50 USD 15.11 USD
March 2001 12.42 USD 16.32 USD
February 2001 10.64 USD 13.98 USD
January 2001 12.16 USD 16.00 USD
December 2000 12.79 USD 16.84 USD
November 2000 11.91 USD 15.69 USD
October 2000 11.27 USD 14.88 USD
September 2000 10.21 USD 13.47 USD
August 2000 9.40 USD 12.41 USD
July 2000 7.39 USD 9.78 USD
June 2000 7.48 USD 9.90 USD
May 2000 6.56 USD 8.69 USD
April 2000 7.24 USD 9.63 USD
March 2000 8.06 USD 10.72 USD
February 2000 7.19 USD 9.56 USD
January 2000 8.13 USD 10.84 USD
December 1999 9.07 USD 12.09 USD
November 1999 8.29 USD 11.06 USD
October 1999 7.50 USD 10.03 USD
September 1999 7.71 USD 10.31 USD
August 1999 7.64 USD 10.22 USD
July 1999 7.75 USD 10.41 USD
June 1999 9.26 USD 12.44 USD
May 1999 8.98 USD 12.06 USD
April 1999 9.03 USD 12.16 USD
March 1999 8.38 USD 11.28 USD
February 1999 8.35 USD 11.25 USD
January 1999 10.43 USD 14.09 USD
December 1998 10.64 USD 14.38 USD
November 1998 9.32 USD 12.59 USD
October 1998 10.54 USD 14.28 USD
September 1998 8.65 USD 11.72 USD
August 1998 7.89 USD 10.69 USD
July 1998 10.29 USD 13.97 USD
June 1998 11.64 USD 15.81 USD
May 1998 9.46 USD 12.84 USD
April 1998 10.74 USD 14.63 USD
March 1998 12.00 USD 16.34 USD
February 1998 9.55 USD 13.00 USD
January 1998 9.43 USD 12.88 USD
December 1997 8.21 USD 11.22 USD
November 1997 7.94 USD 10.84 USD
October 1997 7.78 USD 10.66 USD
September 1997 7.91 USD 10.84 USD
August 1997 7.30 USD 10.00 USD
July 1997 7.77 USD 10.69 USD
June 1997 6.38 USD 8.78 USD
May 1997 5.50 USD 7.56 USD
April 1997 5.06 USD 7.00 USD
March 1997 4.79 USD 6.63 USD
February 1997 5.11 USD 7.06 USD
January 1997 5.08 USD 7.06 USD
December 1996 4.63 USD 6.44 USD
November 1996 4.63 USD 6.44 USD
October 1996 4.29 USD 6.00 USD
September 1996 4.65 USD 6.50 USD
August 1996 4.38 USD 6.13 USD
July 1996 4.22 USD 5.94 USD
June 1996 5.15 USD 7.25 USD
May 1996 5.29 USD 7.44 USD
April 1996 4.99 USD 7.06 USD
March 1996 5.66 USD 8.00 USD
February 1996 5.43 USD 7.69 USD
January 1996 5.63 USD 8.00 USD
December 1995 5.23 USD 7.44 USD
November 1995 4.57 USD 6.50 USD
October 1995 4.07 USD 5.81 USD
September 1995 4.42 USD 6.31 USD
August 1995 4.68 USD 6.69 USD
July 1995 5.00 USD 7.19 USD
June 1995 5.04 USD 7.25 USD
May 1995 4.91 USD 7.06 USD
April 1995 4.54 USD 6.56 USD
March 1995 4.11 USD 5.94 USD
February 1995 5.06 USD 7.31 USD
January 1995 4.52 USD 6.56 USD
December 1994 4.43 USD 6.44 USD
November 1994 4.39 USD 6.38 USD
October 1994 4.45 USD 6.50 USD
September 1994 4.66 USD 6.81 USD
August 1994 5.31 USD 7.75 USD
July 1994 5.15 USD 7.56 USD
June 1994 4.55 USD 6.69 USD
May 1994 5.53 USD 8.13 USD
April 1994 6.15 USD 9.06 USD
March 1994 6.78 USD 10.00 USD
February 1994 6.99 USD 10.31 USD
January 1994 7.86 USD 11.63 USD
December 1993 8.03 USD 11.88 USD
November 1993 6.80 USD 10.06 USD
October 1993 6.65 USD 9.88 USD
September 1993 6.57 USD 9.75 USD
August 1993 6.99 USD 10.38 USD
July 1993 6.63 USD 9.88 USD
June 1993 6.25 USD 9.31 USD
May 1993 5.87 USD 8.75 USD
April 1993 5.59 USD 8.38 USD
March 1993 6.01 USD 9.00 USD
February 1993 6.22 USD 9.31 USD
January 1993 5.78 USD 8.69 USD
December 1992 5.41 USD 8.13 USD
November 1992 5.16 USD 7.75 USD
October 1992 4.84 USD 7.31 USD
September 1992 4.22 USD 6.38 USD
August 1992 3.97 USD 6.00 USD
July 1992 5.06 USD 7.69 USD
June 1992 4.69 USD 7.13 USD
May 1992 4.94 USD 7.50 USD
April 1992 5.82 USD 8.88 USD
March 1992 6.27 USD 9.56 USD
February 1992 6.85 USD 10.44 USD
January 1992 7.27 USD 11.13 USD
December 1991 5.88 USD 9.00 USD
November 1991 4.37 USD 6.69 USD
October 1991 4.18 USD 6.44 USD
September 1991 4.14 USD 6.38 USD
August 1991 3.74 USD 5.75 USD
July 1991 3.71 USD 5.75 USD
June 1991 4.36 USD 6.75 USD
May 1991 5.29 USD 8.19 USD
April 1991 5.10 USD 7.94 USD
March 1991 4.58 USD 7.13 USD
February 1991 4.26 USD 6.63 USD
January 1991 3.79 USD 5.94 USD
December 1990 2.96 USD 4.63 USD
November 1990 2.24 USD 3.50 USD
October 1990 1.81 USD 2.88 USD
September 1990 2.13 USD 3.38 USD
August 1990 2.37 USD 3.75 USD
July 1990 3.25 USD 5.19 USD
June 1990 3.76 USD 6.00 USD
May 1990 3.76 USD 6.00 USD
April 1990 3.42 USD 5.50 USD
March 1990 3.97 USD 6.38 USD
February 1990 3.58 USD 5.75 USD
January 1990 3.83 USD 6.19 USD
December 1989 4.21 USD 6.81 USD
November 1989 4.29 USD 6.94 USD
October 1989 4.50 USD 7.31 USD
September 1989 6.00 USD 9.75 USD
August 1989 5.46 USD 8.88 USD
July 1989 5.28 USD 8.63 USD
June 1989 5.21 USD 8.50 USD
May 1989 4.83 USD 7.88 USD
April 1989 3.73 USD 6.13 USD
March 1989 3.16 USD 5.19 USD
February 1989 3.29 USD 7.56 USD
January 1989 3.14 USD 7.25 USD
December 1988 2.81 USD 6.50 USD
November 1988 2.52 USD 5.81 USD
October 1988 2.15 USD 5.00 USD
September 1988 2.20 USD 5.13 USD
August 1988 2.09 USD 4.88 USD
July 1988 2.34 USD 5.44 USD
June 1988 2.52 USD 5.88 USD
May 1988 2.15 USD 5.00 USD
April 1988 2.15 USD 5.00 USD
March 1988 2.04 USD 4.75 USD
February 1988 2.15 USD 5.00 USD
January 1988 2.02 USD 4.75 USD
December 1987 1.76 USD 4.13 USD
November 1987 1.68 USD 3.94 USD
October 1987 1.76 USD 4.13 USD
September 1987 2.77 USD 6.50 USD
August 1987 2.74 USD 6.44 USD
July 1987 2.52 USD 5.94 USD
June 1987 2.49 USD 5.88 USD
May 1987 2.49 USD 5.88 USD
April 1987 3.04 USD 7.19 USD
March 1987 3.67 USD 8.69 USD
February 1987 2.51 USD 5.94 USD
January 1987 2.42 USD 5.75 USD
December 1986 2.29 USD 5.44 USD
November 1986 2.00 USD 4.75 USD
October 1986 2.42 USD 5.75 USD
September 1986 2.58 USD 6.13 USD
August 1986 2.71 USD 6.44 USD

KBH

Price: 42.55USD

52 week range price:
29.84
52.30

Dividend Yield: 1.46%

5-year range yield:
0.33%
1.82%

Forward Dividend Yield: 1.41%

Payout Ratio: 13.45%

Payout Ratio Range:
1.10%
63.29%

Dividend Per Share: 0.60 USD

Earnings Per Share: 4.46 USD

P/E Ratio: 9.18

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Residential Construction

Volume: 708467

Ebitda: 135.5 million

Market Capitalization: 3.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 36

DGR3: 70.87%

DGR5: 42.52%

DGR10: 13.98%

DGR20: 18.69%

Links: