Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	44.01	41.45	44.0	41.47	1608300.0	41.47
2021-02-12	44.6	43.4	44.23	44.06	1214300.0	44.06
2021-02-11	45.59	43.82	44.15	44.71	1385000.0	44.71
2021-02-10	44.68	42.78	43.74	43.63	1264400.0	43.63
2021-02-09	44.81	43.34	44.75	43.86	1555000.0	43.86
2021-02-08	45.21	42.95	43.1	45.08	1785300.0	45.08
2021-02-05	42.63	40.2	40.87	42.55	1214300.0	42.55
2021-02-04	41.26	39.85	40.89	40.61	1755300.0	40.61
2021-02-03	41.66	40.59	41.1	40.92	972500.0	40.92
2021-02-02	42.0	40.37	42.0	41.29	1426200.0	41.14
2021-02-01	42.41	40.72	41.98	41.66	1500600.0	41.51
2021-01-29	42.2	40.75	41.77	41.64	2335900.0	41.49
2021-01-28	42.77	41.31	42.07	42.22	2573700.0	42.07
2021-01-27	43.28	40.87	41.0	42.44	2671200.0	42.29
2021-01-26	43.75	41.07	43.03	42.02	2346700.0	41.87
2021-01-25	43.5	42.08	42.63	42.67	2271200.0	42.51
2021-01-22	42.61	40.61	41.03	42.21	3005800.0	42.06
2021-01-21	42.4	40.91	40.94	41.19	2584300.0	41.04
2021-01-20	41.24	37.76	37.92	40.51	2943600.0	40.36
2021-01-19	37.83	36.1	36.14	37.73	2866700.0	37.59
2021-01-15	36.02	34.92	35.19	35.76	2795300.0	35.63
2021-01-14	36.39	34.55	35.24	35.29	2377200.0	35.16
2021-01-13	37.77	34.96	36.87	35.01	6542400.0	34.88
2021-01-12	34.45	33.35	34.27	34.15	3453600.0	34.03
2021-01-11	34.06	32.52	32.78	33.71	2008200.0	33.59
2021-01-08	34.44	32.7	34.44	33.04	1413100.0	32.92
2021-01-07	34.55	32.8	33.08	34.31	1945900.0	34.19
2021-01-06	32.92	31.76	32.23	32.81	2214400.0	32.69
2021-01-05	33.45	32.4	33.0	32.49	2346600.0	32.37
2021-01-04	34.07	32.66	33.92	33.47	1404200.0	33.35
2020-12-31	34.38	33.42	34.38	33.52	1191100.0	33.4
2020-12-30	35.24	34.38	34.84	34.39	654000.0	34.27
2020-12-29	35.3	34.29	35.09	34.59	681100.0	34.46
2020-12-28	36.1	34.83	35.93	35.07	737600.0	34.94
2020-12-24	35.89	34.43	34.94	35.87	421000.0	35.74
2020-12-23	35.72	34.75	35.65	34.86	876100.0	34.73
2020-12-22	35.79	34.71	35.04	35.58	1009300.0	35.45
2020-12-21	35.61	34.04	34.5	35.04	1046000.0	34.91
2020-12-18	36.2	35.13	35.82	35.54	2201600.0	35.41
2020-12-17	36.24	34.49	34.54	35.6	1634300.0	35.47
2020-12-16	34.34	33.4	34.34	33.93	1581500.0	33.81
2020-12-15	34.53	33.71	34.14	33.95	1063000.0	33.83
2020-12-14	35.04	33.75	34.6	33.77	1113900.0	33.65
2020-12-11	34.84	33.78	34.32	34.08	871500.0	33.96
2020-12-10	34.69	33.6	33.95	34.46	637400.0	34.33
2020-12-09	35.06	33.98	34.79	34.14	749000.0	34.02
2020-12-08	35.47	34.26	35.11	34.57	1477200.0	34.44
2020-12-07	35.89	34.04	34.64	35.81	1413300.0	35.68
2020-12-04	35.14	33.92	34.98	34.54	1025600.0	34.41
2020-12-03	35.27	33.52	33.58	34.97	1126100.0	34.84
2020-12-02	34.63	33.48	34.39	33.57	1299500.0	33.45
2020-12-01	35.69	34.28	35.52	34.46	1407400.0	34.33
2020-11-30	35.85	34.43	35.66	35.2	1134700.0	35.07
2020-11-27	36.53	35.28	35.9	35.7	529900.0	35.57
2020-11-25	36.37	35.09	35.94	35.98	1215100.0	35.85
2020-11-24	38.02	35.36	37.93	35.52	1902100.0	35.39
2020-11-23	37.89	36.27	36.33	37.49	1383400.0	37.35
2020-11-20	36.49	35.77	35.95	36.23	1048100.0	36.1
2020-11-19	36.17	35.01	35.25	36.09	1544800.0	35.96
2020-11-18	35.66	34.44	34.61	35.12	1716600.0	34.99
2020-11-17	35.17	33.94	34.4	34.61	1217500.0	34.48
2020-11-16	34.22	33.52	34.17	34.19	1375000.0	34.07
2020-11-13	33.99	32.64	33.29	33.71	1018400.0	33.59
2020-11-12	34.05	32.39	33.03	32.83	1343200.0	32.71
2020-11-11	33.45	32.33	33.3	33.34	1465100.0	33.22
2020-11-10	33.33	30.25	31.17	32.99	2559900.0	32.87
2020-11-09	35.11	30.29	34.9	30.39	5477800.0	30.13
2020-11-06	35.35	33.54	35.28	33.97	1918600.0	33.68
2020-11-05	37.03	35.1	36.43	35.28	1649300.0	34.98
2020-11-04	36.73	34.38	34.41	36.13	2031700.0	35.82
2020-11-03	34.28	33.1	34.01	33.95	814500.0	33.66
2020-11-02	33.78	32.28	33.2	33.31	1074400.0	33.03
2020-10-30	33.5	32.01	32.96	32.25	1647400.0	31.97
2020-10-29	34.44	32.95	34.16	33.2	818200.0	32.92
2020-10-28	34.96	33.11	33.32	33.97	1034700.0	33.68
2020-10-27	35.86	33.82	35.8	34.18	1657900.0	33.89
2020-10-26	36.86	35.3	36.52	35.68	2380400.0	35.37
2020-10-23	37.92	36.63	37.0	37.62	1706900.0	37.3
2020-10-22	38.34	36.15	38.13	36.56	1721800.0	36.25
2020-10-21	40.79	37.97	40.46	38.18	1225900.0	37.85
2020-10-20	41.19	40.14	40.85	40.46	988000.0	40.11
2020-10-19	41.45	40.16	41.03	40.43	771300.0	40.08
2020-10-16	42.2	40.78	41.46	40.85	975200.0	40.5
2020-10-15	41.6	39.76	39.83	41.45	968100.0	41.1
2020-10-14	40.88	40.17	40.72	40.56	638800.0	40.21
2020-10-13	41.24	40.04	41.24	40.43	862700.0	40.08
2020-10-12	41.41	40.51	41.0	41.27	749400.0	40.92
2020-10-09	41.48	40.44	40.67	40.82	1173000.0	40.47
2020-10-08	40.31	39.03	39.19	40.06	1173000.0	39.72
2020-10-07	39.8	37.86	39.36	38.42	1603800.0	38.09
2020-10-06	40.28	38.53	40.0	38.7	1164900.0	38.37
2020-10-05	40.62	38.45	40.4	39.56	1112600.0	39.22
2020-10-02	40.09	38.32	38.53	39.81	1125700.0	39.47
2020-10-01	39.76	38.42	38.93	39.71	1887400.0	39.37
2020-09-30	39.29	37.64	37.7	38.39	1494200.0	38.06
2020-09-29	38.75	37.58	38.69	37.69	929300.0	37.37
2020-09-28	38.78	36.76	37.18	38.64	1989500.0	38.31
2020-09-25	37.12	35.95	37.0	36.4	2792600.0	36.09
2020-09-24	37.84	36.41	37.21	37.31	2388600.0	36.99
2020-09-23	40.06	37.14	40.0	37.45	4602500.0	37.13
2020-09-22	40.86	38.4	38.81	40.5	3795200.0	40.15
2020-09-21	39.23	37.32	38.14	38.93	1840400.0	38.6
2020-09-18	39.43	38.19	39.01	38.99	2197000.0	38.66
2020-09-17	39.02	37.92	38.35	38.61	1348700.0	38.28
2020-09-16	39.43	37.51	37.89	38.95	1902100.0	38.62
2020-09-15	38.36	36.8	37.8	36.91	1208000.0	36.59
2020-09-14	38.19	36.88	37.07	38.16	1283200.0	37.83
2020-09-11	37.13	36.06	36.15	36.72	927900.0	36.41
2020-09-10	36.98	35.91	36.18	35.99	1187500.0	35.68
2020-09-09	36.15	34.1	34.33	35.99	1549400.0	35.68
2020-09-08	35.3	33.87	34.22	34.08	1196300.0	33.79
2020-09-04	36.55	33.56	36.06	34.59	1835300.0	34.29
2020-09-03	37.18	35.03	37.17	35.63	1393100.0	35.33
2020-09-02	37.13	35.72	37.07	36.94	1172900.0	36.62
2020-09-01	36.92	35.05	35.51	36.85	986900.0	36.53
2020-08-31	36.6	35.54	36.42	35.76	1272700.0	35.45
2020-08-28	36.85	36.03	36.43	36.63	1089200.0	36.32
2020-08-27	37.5	36.14	37.18	36.17	966500.0	35.86
2020-08-26	37.95	36.82	37.58	36.84	1140200.0	36.52
2020-08-25	38.23	36.88	38.08	37.5	1394700.0	37.18
2020-08-24	38.42	37.35	38.42	37.84	936500.0	37.52
2020-08-21	38.13	36.75	36.81	37.99	1350000.0	37.67
2020-08-20	37.96	36.3	36.55	37.14	1195800.0	36.82
2020-08-19	37.76	36.82	37.41	36.99	1086400.0	36.67
2020-08-18	38.5	37.25	37.5	37.59	1695400.0	37.27
2020-08-17	37.38	35.93	36.39	36.95	1470400.0	36.63
2020-08-14	36.29	35.16	35.71	36.16	1264800.0	35.85
2020-08-13	36.69	35.75	35.87	36.3	890800.0	35.99
2020-08-12	36.67	35.54	36.4	36.61	993700.0	36.3
2020-08-11	37.11	35.91	36.95	36.0	1975200.0	35.69
2020-08-10	37.45	35.0	35.19	36.13	2032700.0	35.82
2020-08-07	35.08	33.92	34.81	34.77	1030700.0	34.47
2020-08-06	35.67	34.8	35.3	35.05	1877800.0	34.75
2020-08-05	34.45	33.31	33.78	34.1	1131000.0	33.81
2020-08-04	34.25	33.31	33.7	33.47	1076000.0	33.09
2020-08-03	34.78	33.58	34.05	33.96	1065400.0	33.58
2020-07-31	33.89	32.8	33.66	33.64	1428500.0	33.26
2020-07-30	34.12	33.05	33.5	33.9	1227700.0	33.52
2020-07-29	34.37	33.77	33.84	34.32	1237100.0	33.94
2020-07-28	35.35	33.6	34.91	33.63	1701100.0	33.25
2020-07-27	34.68	33.17	33.48	34.65	1155900.0	34.26
2020-07-24	33.41	32.09	33.07	33.21	1091900.0	32.84
2020-07-23	34.74	32.45	34.48	33.09	2017000.0	32.72
2020-07-22	33.4	30.8	30.8	33.09	2431400.0	32.72
2020-07-21	31.32	30.75	30.98	30.97	1242700.0	30.62
2020-07-20	31.67	30.31	31.46	30.83	1836300.0	30.48
2020-07-17	32.78	31.44	32.16	31.65	1875400.0	31.29
2020-07-16	32.12	30.01	30.02	31.91	2473600.0	31.55
2020-07-15	31.47	30.2	31.3	31.26	2228200.0	30.91
2020-07-14	30.37	28.92	29.07	30.28	1342300.0	29.94
2020-07-13	31.15	29.24	31.14	29.28	1918400.0	28.95
2020-07-10	30.75	29.08	29.33	30.53	2082300.0	30.19
2020-07-09	31.05	28.61	31.05	29.04	1943300.0	28.71
2020-07-08	30.91	29.4	29.5	30.89	1858000.0	30.54
2020-07-07	30.02	29.13	29.32	29.2	1491700.0	28.87
2020-07-06	30.37	29.17	30.06	29.73	1688100.0	29.4
2020-07-02	30.34	29.18	30.12	29.37	1372000.0	29.04
2020-07-01	30.91	29.23	30.64	29.36	1674100.0	29.03
2020-06-30	30.87	29.47	30.08	30.68	1563800.0	30.34
2020-06-29	30.46	28.05	28.51	29.96	2274500.0	29.62
2020-06-26	29.28	27.51	29.28	28.58	4247200.0	28.26
2020-06-25	29.89	28.33	29.28	29.38	10796400.0	29.05
2020-06-24	33.89	31.55	33.85	33.33	5370600.0	32.96
2020-06-23	34.36	33.17	33.88	34.07	1943000.0	33.69
2020-06-22	33.62	31.92	32.3	33.5	1635000.0	33.12
2020-06-19	33.99	31.65	33.67	32.29	2205400.0	31.93
2020-06-18	34.09	32.88	33.29	32.97	1505400.0	32.6
2020-06-17	35.16	33.47	34.74	33.83	1737900.0	33.45
2020-06-16	36.01	33.4	36.0	34.36	2118700.0	33.97
2020-06-15	34.36	30.09	30.14	34.33	2236800.0	33.94
2020-06-12	31.95	30.37	31.51	31.91	2318900.0	31.55
2020-06-11	31.97	29.63	30.64	29.68	2797000.0	29.35
2020-06-10	34.25	32.15	33.28	33.55	2208300.0	33.17
2020-06-09	34.65	33.49	33.85	33.66	2965400.0	33.28
2020-06-08	37.33	34.49	37.0	34.86	2190500.0	34.47
2020-06-05	37.13	35.4	36.8	36.32	2314300.0	35.91
2020-06-04	37.16	34.51	36.24	34.78	2230800.0	34.39
2020-06-03	37.22	35.67	35.9	36.81	2017600.0	36.4
2020-06-02	35.09	33.64	34.29	34.98	2035700.0	34.59
2020-06-01	35.02	32.8	33.34	33.77	1628000.0	33.39
2020-05-29	34.94	32.8	33.36	33.08	3097400.0	32.71
2020-05-28	35.9	33.41	35.75	33.8	3543500.0	33.42
2020-05-27	35.2	32.86	32.9	35.16	2818000.0	34.77
2020-05-26	32.95	31.43	32.24	31.77	2148000.0	31.41
2020-05-22	30.72	29.22	29.82	30.53	1616000.0	30.19
2020-05-21	29.86	27.68	27.69	29.34	2624700.0	29.01
2020-05-20	29.35	27.61	29.35	27.89	2485000.0	27.58
2020-05-19	29.7	27.7	28.44	28.32	2292800.0	28.0
2020-05-18	28.93	26.35	26.44	28.64	2883200.0	28.32
2020-05-15	25.28	23.57	24.07	24.71	1928200.0	24.43
2020-05-14	24.76	22.63	23.8	24.52	2350200.0	24.24
2020-05-13	26.28	24.38	26.23	24.53	2308100.0	24.25
2020-05-12	28.35	26.58	28.2	26.58	1423400.0	26.28
2020-05-11	28.62	27.28	27.76	28.1	1908800.0	27.78
2020-05-08	28.82	26.78	27.27	28.54	1622100.0	28.22
2020-05-07	26.91	26.13	26.13	26.66	1643800.0	26.36
2020-05-06	26.68	25.62	26.3	26.09	1295400.0	25.8
2020-05-05	27.2	26.09	26.36	26.33	1854200.0	25.95
2020-05-04	25.97	24.21	24.65	25.82	1507100.0	25.44
2020-05-01	25.31	24.02	25.13	25.17	2332600.0	24.8
2020-04-30	26.86	25.99	26.78	26.24	2140700.0	25.86
2020-04-29	27.7	26.28	26.29	27.48	2829700.0	27.08
2020-04-28	25.34	24.26	24.7	25.19	2714700.0	24.82
2020-04-27	23.69	22.2	22.3	23.46	2527900.0	23.12
2020-04-24	22.36	20.46	20.61	22.18	2999300.0	21.86
2020-04-23	21.38	20.16	20.89	20.28	2720200.0	19.98
2020-04-22	21.36	20.48	21.0	20.56	2299900.0	20.26
2020-04-21	20.59	19.28	19.43	20.36	2326100.0	20.06
2020-04-20	21.19	20.13	20.34	20.4	1973300.0	20.1
2020-04-17	21.74	20.56	21.23	21.19	2446900.0	20.88
2020-04-16	20.67	19.68	19.92	20.22	1584300.0	19.92
2020-04-15	20.52	19.15	19.57	20.0	2389200.0	19.71
2020-04-14	21.98	20.34	21.98	20.67	3033100.0	20.37
2020-04-13	22.24	19.21	22.0	20.0	3844700.0	19.71
2020-04-09	24.83	21.91	23.61	22.57	3577800.0	22.24
2020-04-08	22.32	19.63	20.0	22.07	3202500.0	21.75
2020-04-07	21.37	19.12	20.65	19.5	3614800.0	19.22
2020-04-06	19.99	17.46	17.64	19.26	4567500.0	18.98
2020-04-03	16.49	15.37	16.32	16.13	3428400.0	15.89
2020-04-02	17.73	15.42	16.69	16.22	4403100.0	15.98
2020-04-01	17.22	16.0	16.95	16.52	3959800.0	16.28
2020-03-31	19.13	17.81	18.25	18.1	3641800.0	17.84
2020-03-30	18.4	16.89	17.27	18.2	4012800.0	17.93
2020-03-27	20.1	17.5	19.51	17.95	6588300.0	17.69
2020-03-26	20.75	18.53	19.2	19.08	4868500.0	18.8
2020-03-25	19.98	16.44	17.18	19.47	6153400.0	19.19
2020-03-24	15.78	12.53	13.0	15.62	5001700.0	15.39
2020-03-23	12.18	10.71	12.06	11.35	4188700.0	11.18
2020-03-20	13.28	11.4	12.93	12.1	4167000.0	11.92
2020-03-19	12.77	9.82	10.95	12.35	6093700.0	12.17
2020-03-18	13.12	10.01	12.95	11.06	3966800.0	10.9
2020-03-17	16.61	13.34	16.45	13.75	4348800.0	13.55
2020-03-16	20.59	15.6	19.84	16.05	3042200.0	15.82
2020-03-13	24.91	21.08	24.74	23.0	3003800.0	22.66
2020-03-12	25.51	22.92	24.78	23.32	3766000.0	22.98
2020-03-11	28.83	26.28	28.48	26.73	1949300.0	26.34
2020-03-10	30.08	27.1	29.63	29.5	2876500.0	29.07
2020-03-09	29.87	27.02	29.61	28.81	3898000.0	28.39
2020-03-06	32.99	30.59	32.78	31.85	3019700.0	31.39
2020-03-05	35.56	33.84	35.17	34.2	2199500.0	33.7
2020-03-04	36.64	35.05	35.42	35.99	2425400.0	35.46
2020-03-03	35.84	33.73	34.3	34.67	2562200.0	34.16
2020-03-02	34.29	32.17	33.12	34.29	3436100.0	33.79
2020-02-28	33.86	31.67	33.51	32.59	3064400.0	32.11
2020-02-27	35.9	33.64	34.51	34.5	1977200.0	34.0
2020-02-26	36.93	35.08	36.0	35.37	2912600.0	34.85
2020-02-25	39.2	36.72	39.2	36.73	1296100.0	36.19
2020-02-24	39.74	38.97	39.26	38.99	1062500.0	38.42
2020-02-21	40.47	39.7	40.16	39.86	926700.0	39.28
2020-02-20	40.25	39.18	39.86	40.04	1222900.0	39.46
2020-02-19	40.29	39.66	39.89	39.94	805200.0	39.36
2020-02-18	40.51	39.55	39.95	39.66	884100.0	39.08

名前	KB Home Common Stock
ティッカー	KBH
国	United States
上場年	1986.0
セクター	Capital Goods

KB Home Common Stockのデータ

KB Home Common Stockの基本情報

KB Home Common Stockの過去1年の値動き