D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 177.03 | 178.69 | 173.75 | 177.16 | 173.10 | 2,845 |
| 2024-08-15 | 176.27 | 176.69 | 172.65 | 175.12 | 171.11 | 938 |
| 2024-08-14 | 176.52 | 176.69 | 174.46 | 174.95 | 170.94 | 778 |
| 2024-08-13 | 173.89 | 176.80 | 173.00 | 175.11 | 171.09 | 1,867 |
| 2024-08-12 | 172.56 | 173.67 | 170.71 | 173.08 | 169.11 | 1,175 |
| 2024-08-09 | 171.22 | 175.32 | 171.22 | 174.32 | 170.32 | 2,454 |
| 2024-08-08 | 170.17 | 172.88 | 169.42 | 172.52 | 168.56 | 713 |
| 2024-08-07 | 176.22 | 177.60 | 169.30 | 169.63 | 165.74 | 7,444 |
| 2024-08-06 | 172.01 | 177.38 | 171.34 | 176.65 | 172.60 | 1,644 |
| 2024-08-05 | 167.93 | 175.00 | 167.02 | 173.17 | 169.20 | 2,126 |
| 2024-08-02 | 174.79 | 180.83 | 173.94 | 175.82 | 171.79 | 1,920 |
| 2024-08-01 | 181.31 | 183.03 | 177.53 | 178.38 | 174.29 | 1,258 |
| 2024-07-31 | 181.29 | 181.86 | 177.64 | 180.25 | 175.82 | 936 |
| 2024-07-30 | 180.01 | 180.88 | 177.57 | 180.65 | 176.21 | 449 |
| 2024-07-29 | 176.83 | 179.49 | 176.32 | 178.71 | 174.32 | 1,524 |
| 2024-07-26 | 178.46 | 179.82 | 176.65 | 177.34 | 172.98 | 2,658 |
| 2024-07-25 | 172.34 | 176.45 | 170.46 | 174.81 | 170.52 | 2,256 |
| 2024-07-24 | 175.56 | 176.78 | 172.67 | 174.22 | 169.94 | 1,372 |
| 2024-07-23 | 177.31 | 178.30 | 174.95 | 177.30 | 172.94 | 447 |
| 2024-07-22 | 177.00 | 177.35 | 172.25 | 176.54 | 172.20 | 777 |
| 2024-07-19 | 174.83 | 176.87 | 171.35 | 175.20 | 170.90 | 3,086 |
| 2024-07-18 | 158.00 | 177.17 | 156.50 | 174.76 | 170.47 | 6,418 |
| 2024-07-17 | 160.39 | 162.14 | 159.24 | 159.92 | 155.99 | 1,558 |
| 2024-07-16 | 154.53 | 160.91 | 154.48 | 160.90 | 156.95 | 1,897 |
| 2024-07-15 | 154.00 | 154.71 | 152.66 | 152.66 | 148.91 | 2,364 |
| 2024-07-12 | 150.99 | 155.36 | 150.88 | 154.74 | 150.94 | 6,153 |
| 2024-07-11 | 143.41 | 149.49 | 143.41 | 149.05 | 145.39 | 2,700 |
| 2024-07-10 | 138.01 | 140.02 | 137.00 | 139.94 | 136.51 | 1,614 |
| 2024-07-09 | 136.23 | 137.66 | 135.88 | 137.15 | 133.78 | 604 |
| 2024-07-08 | 137.69 | 137.96 | 135.15 | 135.89 | 132.55 | 901 |
| 2024-07-05 | 136.03 | 136.77 | 134.90 | 135.02 | 131.70 | 2,709 |
| 2024-07-03 | 134.44 | 137.35 | 134.40 | 136.39 | 133.04 | 896 |
| 2024-07-02 | 134.15 | 135.55 | 133.14 | 135.09 | 131.77 | 3,043 |
| 2024-07-01 | 141.31 | 141.55 | 137.45 | 137.78 | 134.40 | 910 |
| 2024-06-28 | 141.71 | 142.44 | 140.61 | 140.61 | 137.15 | 880 |
| 2024-06-27 | 140.16 | 140.85 | 139.12 | 140.79 | 137.33 | 2,020 |
| 2024-06-26 | 140.66 | 140.76 | 139.82 | 140.36 | 136.91 | 1,136 |
| 2024-06-25 | 144.12 | 144.12 | 139.30 | 140.03 | 136.59 | 2,194 |
| 2024-06-24 | 142.27 | 145.08 | 142.25 | 144.37 | 140.82 | 729 |
| 2024-06-21 | 140.20 | 141.71 | 139.60 | 140.87 | 137.41 | 340 |
| 2024-06-20 | 139.58 | 141.55 | 139.29 | 140.88 | 137.42 | 790 |
| 2024-06-18 | 141.83 | 141.83 | 138.95 | 139.46 | 136.03 | 2,308 |
| 2024-06-17 | 141.57 | 142.22 | 141.02 | 142.22 | 138.73 | 294 |
| 2024-06-14 | 141.29 | 142.63 | 140.33 | 142.46 | 138.96 | 229 |
| 2024-06-13 | 144.16 | 144.16 | 141.39 | 142.72 | 139.21 | 1,387 |
| 2024-06-12 | 139.56 | 149.61 | 139.56 | 143.91 | 140.38 | 4,370 |
| 2024-06-11 | 141.96 | 141.96 | 139.60 | 140.22 | 136.77 | 460 |
| 2024-06-10 | 139.76 | 141.73 | 138.94 | 141.61 | 138.13 | 826 |
| 2024-06-07 | 139.45 | 141.47 | 138.47 | 141.47 | 138.00 | 518 |
| 2024-06-06 | 145.53 | 146.07 | 143.89 | 143.89 | 140.36 | 328 |
| 2024-06-05 | 144.54 | 145.24 | 143.20 | 145.11 | 141.55 | 297 |
| 2024-06-04 | 146.08 | 146.41 | 143.22 | 143.44 | 139.92 | 473 |
| 2024-06-03 | 148.03 | 148.07 | 146.72 | 146.96 | 143.35 | 683 |
| 2024-05-31 | 146.92 | 147.94 | 145.13 | 145.44 | 141.87 | 325 |
| 2024-05-30 | 141.71 | 144.94 | 141.71 | 144.94 | 141.38 | 193 |
| 2024-05-29 | 140.95 | 141.73 | 140.17 | 141.05 | 137.59 | 608 |
| 2024-05-28 | 144.82 | 145.52 | 142.60 | 142.60 | 139.10 | 213 |
| 2024-05-24 | 143.98 | 144.85 | 143.32 | 144.26 | 140.72 | 189 |
| 2024-05-23 | 145.35 | 145.35 | 142.87 | 142.96 | 139.45 | 859 |
| 2024-05-22 | 148.08 | 149.25 | 145.33 | 145.49 | 141.92 | 718 |
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.