D.R. Horton Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	135.68	147.00	135.68	146.55	146.55	2,470
2026-10-21	140.18	142.00	138.07	139.95	139.95	12,602
2026-10-20	137.70	140.36	135.00	139.11	139.11	722
2026-10-19	141.74	141.74	135.75	136.08	136.08	3,795
2026-10-16	141.50	142.91	137.44	138.77	138.77	780
2026-10-15	131.49	140.15	131.49	139.90	139.90	2,642
2026-10-14	136.35	136.35	130.50	132.08	132.08	3,342
2026-10-13	135.40	138.35	134.60	135.52	135.52	835
2026-10-12	135.95	135.95	133.40	134.59	134.59	223
2026-10-09	136.89	138.35	133.50	134.47	134.47	309
2026-10-08	131.82	136.23	131.33	135.84	135.84	700
2026-10-07	135.13	138.49	132.00	133.35	133.35	634
2026-10-06	133.90	137.95	130.03	137.07	137.07	307
2026-10-05	134.50	136.87	132.35	133.78	133.78	538
2026-10-02	137.06	140.50	134.67	135.79	135.79	393
2026-10-01	139.93	139.93	132.46	136.55	136.55	335
2026-09-30	141.50	141.50	137.49	137.72	137.72	77
2026-09-29	141.50	141.50	138.03	139.47	139.47	137
2026-09-28	141.58	142.22	139.64	140.00	140.00	669
2026-09-25	138.50	141.83	138.50	141.43	141.43	324
2026-09-24	141.87	141.87	137.75	140.50	140.50	194
2026-09-23	142.28	146.00	141.31	141.94	141.94	472
2026-09-22	141.11	144.31	138.56	143.88	143.88	948
2026-09-21	142.00	142.00	137.45	139.40	139.40	312
2026-09-18	139.01	141.50	137.61	138.39	138.39	357
2026-09-17	140.54	142.28	138.00	140.31	140.31	265
2026-09-16	143.50	143.50	139.50	140.05	140.05	415
2026-09-15	139.49	140.54	137.37	140.35	140.35	580
2026-09-14	137.90	139.38	135.94	139.29	139.29	140
2026-09-11	135.00	139.80	134.35	138.26	138.26	861
2026-09-10	139.30	140.31	133.88	134.60	134.60	4,848
2026-09-09	138.48	140.22	137.45	138.54	138.54	382
2026-09-08	142.00	144.75	139.03	139.15	139.15	657
2026-09-04	146.49	146.49	140.01	143.15	143.15	180
2026-09-03	143.64	145.98	141.70	144.14	144.14	108
2026-09-02	141.00	143.53	140.00	142.74	142.74	35
2026-09-01	143.71	145.22	141.45	141.97	141.97	122
2026-08-31	145.61	150.00	144.63	145.27	145.27	393
2026-08-28	146.45	148.69	141.01	146.16	146.16	537
2026-08-27	150.41	152.01	145.38	145.38	145.38	29
2026-08-26	150.80	152.00	148.50	149.71	149.71	212
2026-08-25	150.29	151.20	148.35	149.91	149.91	104
2026-08-24	147.15	151.65	147.15	148.43	148.43	81
2026-08-21	149.90	151.88	146.41	149.13	149.13	4,224
2026-08-20	153.30	153.30	147.50	149.04	149.04	779
2026-08-19	147.02	154.37	144.67	151.83	151.83	747
2026-08-18	148.98	154.06	145.81	146.61	146.61	207
2026-08-17	151.75	151.75	147.00	148.18	148.18	226
2026-08-14	149.15	150.50	147.00	149.32	149.32	21
2026-08-13	147.00	149.06	145.85	148.46	148.46	120
2026-08-12	151.81	152.00	145.18	146.56	146.56	640
2026-08-11	148.12	150.61	141.00	150.57	150.57	118
2026-08-10	146.77	152.59	145.69	146.43	146.43	172
2026-08-07	147.00	150.23	144.75	149.91	149.91	580
2026-08-06	151.45	153.26	145.45	145.79	145.79	206
2026-08-05	146.00	151.63	146.00	151.62	151.62	14
2026-08-04	151.99	151.99	145.01	149.89	149.44	633
2026-08-03	146.07	149.16	143.06	145.18	144.74	257
2026-07-31	148.44	149.98	143.12	143.60	143.17	32
2026-07-30	148.63	152.36	143.66	145.79	145.35	237

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.4500 USD
2026-05-06	0.4500 USD
2026-02-04	0.4500 USD
2025-11-12	0.4500 USD
2025-08-06	0.4000 USD
2025-05-02	0.4000 USD
2025-02-07	0.4000 USD
2024-11-11	0.4000 USD
2024-08-01	0.3000 USD
2024-05-01	0.3000 USD
2024-02-05	0.3000 USD
2023-11-20	0.3000 USD
2023-08-04	0.2500 USD
2023-05-02	0.2500 USD
2023-02-06	0.2500 USD
2022-12-01	0.2500 USD
2022-08-03	0.2250 USD
2022-05-06	0.2250 USD
2022-02-16	0.2250 USD
2021-12-03	0.2250 USD
2021-08-09	0.2000 USD
2021-05-07	0.2000 USD
2021-02-16	0.2000 USD
2020-12-03	0.2000 USD
2020-08-11	0.1750 USD
2020-05-08	0.1750 USD
2020-02-07	0.1750 USD
2019-11-26	0.1750 USD
2019-08-09	0.1500 USD
2019-05-10	0.1500 USD
2019-02-08	0.1500 USD

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