D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 149.95 | 150.32 | 148.49 | 149.14 | 145.48 | 385 |
| 2024-05-20 | 151.89 | 151.93 | 150.42 | 150.42 | 146.73 | 613 |
| 2024-05-17 | 152.54 | 152.54 | 150.76 | 151.47 | 147.75 | 718 |
| 2024-05-16 | 157.03 | 157.08 | 152.70 | 152.80 | 149.05 | 614 |
| 2024-05-15 | 152.66 | 156.54 | 151.14 | 156.51 | 152.67 | 460 |
| 2024-05-14 | 146.94 | 148.20 | 146.47 | 147.44 | 143.82 | 61 |
| 2024-05-13 | 150.06 | 150.87 | 148.23 | 148.23 | 144.59 | 586 |
| 2024-05-10 | 149.00 | 150.36 | 149.00 | 150.13 | 146.44 | 509 |
| 2024-05-09 | 148.89 | 149.96 | 148.10 | 149.55 | 145.88 | 196 |
| 2024-05-08 | 149.78 | 150.82 | 148.24 | 148.71 | 145.06 | 173 |
| 2024-05-07 | 152.46 | 152.95 | 151.29 | 151.77 | 148.04 | 879 |
| 2024-05-03 | 149.79 | 153.53 | 149.79 | 150.04 | 146.36 | 554 |
| 2024-05-02 | 144.48 | 145.19 | 141.96 | 145.19 | 141.62 | 1,260 |
| 2024-05-01 | 142.30 | 143.08 | 141.21 | 142.04 | 138.55 | 6,684 |
| 2024-04-30 | 144.38 | 145.26 | 143.51 | 143.59 | 139.77 | 499 |
| 2024-04-29 | 146.45 | 146.70 | 145.32 | 145.32 | 141.45 | 261 |
| 2024-04-26 | 143.78 | 147.62 | 143.76 | 145.54 | 141.67 | 281 |
| 2024-04-25 | 142.61 | 144.43 | 140.03 | 144.43 | 140.59 | 597 |
| 2024-04-24 | 148.13 | 149.88 | 145.13 | 146.08 | 142.19 | 3,026 |
| 2024-04-23 | 143.96 | 149.07 | 143.86 | 149.07 | 145.10 | 760 |
| 2024-04-22 | 142.19 | 143.84 | 141.61 | 143.84 | 140.01 | 139,951 |
| 2024-04-19 | 146.12 | 146.80 | 142.69 | 143.08 | 139.27 | 1,027 |
| 2024-04-18 | 149.95 | 154.25 | 147.15 | 147.15 | 143.23 | 5,264 |
| 2024-04-17 | 147.51 | 147.73 | 145.30 | 146.20 | 142.31 | 560 |
| 2024-04-16 | 146.66 | 147.08 | 144.13 | 147.07 | 143.16 | 1,205 |
| 2024-04-15 | 152.05 | 152.82 | 150.19 | 151.11 | 147.09 | 701 |
| 2024-04-12 | 149.16 | 150.86 | 149.08 | 150.78 | 146.77 | 879 |
| 2024-04-11 | 149.25 | 151.83 | 148.61 | 151.57 | 147.53 | 283 |
| 2024-04-10 | 150.71 | 152.36 | 149.70 | 150.06 | 146.07 | 1,094 |
| 2024-04-09 | 157.69 | 159.48 | 156.11 | 157.42 | 153.23 | 140,422 |
| 2024-04-08 | 159.29 | 159.40 | 156.25 | 158.20 | 153.99 | 650 |
| 2024-04-05 | 155.20 | 158.10 | 155.20 | 157.73 | 153.53 | 485 |
| 2024-04-04 | 160.58 | 160.70 | 157.86 | 157.86 | 153.66 | 1,064 |
| 2024-04-03 | 154.63 | 157.11 | 154.63 | 157.11 | 152.93 | 387 |
| 2024-04-02 | 158.00 | 158.00 | 154.29 | 155.75 | 151.61 | 1,329 |
| 2024-03-28 | 162.28 | 165.17 | 162.04 | 164.93 | 160.54 | 1,815 |
| 2024-03-27 | 160.00 | 161.83 | 159.97 | 161.05 | 156.77 | 472 |
| 2024-03-26 | 160.00 | 161.42 | 159.81 | 160.53 | 156.26 | 970 |
| 2024-03-25 | 161.04 | 161.99 | 160.21 | 160.88 | 156.60 | 545 |
| 2024-03-22 | 162.40 | 162.84 | 161.16 | 162.28 | 157.96 | 1,398 |
| 2024-03-21 | 160.53 | 162.75 | 160.47 | 162.00 | 157.69 | 1,145 |
| 2024-03-20 | 155.75 | 158.47 | 155.60 | 158.47 | 154.25 | 645 |
| 2024-03-19 | 151.65 | 155.54 | 151.30 | 155.54 | 151.40 | 489 |
| 2024-03-18 | 152.54 | 152.99 | 149.92 | 152.07 | 148.02 | 1,958 |
| 2024-03-15 | 149.66 | 152.89 | 149.30 | 151.91 | 147.87 | 775 |
| 2024-03-14 | 154.71 | 154.90 | 149.04 | 151.08 | 147.06 | 1,530 |
| 2024-03-13 | 151.80 | 157.28 | 151.80 | 155.65 | 151.51 | 456 |
| 2024-03-12 | 151.88 | 155.37 | 151.59 | 155.37 | 151.24 | 185 |
| 2024-03-11 | 153.47 | 153.47 | 150.94 | 152.12 | 148.07 | 1,665 |
| 2024-03-08 | 156.65 | 156.65 | 152.62 | 152.62 | 148.56 | 2,471 |
| 2024-03-07 | 153.81 | 157.20 | 153.45 | 156.85 | 152.68 | 839 |
| 2024-03-06 | 152.27 | 152.74 | 150.93 | 151.04 | 147.02 | 809 |
| 2024-03-05 | 152.25 | 154.94 | 152.25 | 153.34 | 149.26 | 123 |
| 2024-03-04 | 155.00 | 155.98 | 152.85 | 152.85 | 148.79 | 263 |
| 2024-03-01 | 149.70 | 151.32 | 148.66 | 151.19 | 147.17 | 3,202 |
| 2024-02-29 | 147.56 | 148.76 | 147.07 | 148.74 | 144.78 | 719 |
| 2024-02-28 | 145.69 | 146.77 | 144.94 | 146.50 | 142.60 | 386 |
| 2024-02-27 | 146.60 | 146.81 | 145.41 | 145.57 | 141.70 | 168 |
| 2024-02-26 | 146.35 | 147.52 | 146.09 | 146.31 | 142.42 | 2,097 |
| 2024-02-23 | 146.47 | 147.40 | 146.45 | 146.75 | 142.84 | 1,323 |
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.