D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	145.85	146.54	145.38	145.59	141.72	723
2024-02-21	145.65	146.26	143.40	143.83	140.00	640
2024-02-20	140.03	143.18	139.63	142.51	138.72	1,707
2024-02-16	145.38	145.38	142.27	142.92	139.12	772
2024-02-15	143.09	146.63	143.09	145.74	141.86	1,259
2024-02-14	144.45	145.55	143.05	145.50	141.63	548
2024-02-13	141.77	144.05	140.53	143.20	139.39	2,055
2024-02-12	145.48	149.25	145.13	148.25	144.31	866
2024-02-09	144.24	145.58	143.10	144.83	140.98	710
2024-02-08	145.10	145.79	143.14	143.71	139.89	831
2024-02-07	143.88	145.92	143.88	145.27	141.41	913
2024-02-06	145.17	145.33	141.62	142.00	138.22	2,858
2024-02-05	144.47	145.57	143.52	144.97	141.11	564
2024-02-02	144.77	147.97	143.51	147.97	143.74	1,187
2024-02-01	145.01	147.05	143.90	146.32	142.14	1,053
2024-01-31	142.35	145.51	142.29	143.97	139.86	568
2024-01-30	140.90	143.94	140.90	143.83	139.72	619
2024-01-29	141.12	141.12	139.86	140.56	136.54	416
2024-01-26	140.47	141.54	139.79	140.04	136.04	183
2024-01-25	140.75	141.35	139.18	140.37	136.36	15,621
2024-01-24	144.53	145.04	140.06	140.24	136.23	25,168
2024-01-23	147.25	150.42	141.73	142.53	138.46	10,137
2024-01-22	156.91	157.46	155.14	157.07	152.58	2,739
2024-01-19	153.35	155.01	152.35	155.01	150.58	976
2024-01-18	154.03	154.50	150.96	151.66	147.33	701
2024-01-17	151.98	152.88	151.09	151.36	147.03	95
2024-01-16	152.86	153.58	151.64	152.51	148.15	1,234
2024-01-12	154.43	155.54	153.01	153.84	149.44	891
2024-01-11	153.46	155.31	152.62	154.16	149.76	458
2024-01-10	151.76	156.77	151.76	154.02	149.61	8,777
2024-01-09	151.00	152.83	151.00	152.08	147.73	4,033
2024-01-08	150.48	152.37	150.40	151.20	146.88	654
2024-01-05	146.73	149.68	146.73	149.34	145.07	1,081
2024-01-04	148.61	149.66	147.99	148.99	144.73	623
2024-01-03	147.27	148.90	146.18	148.76	144.51	939
2024-01-02	148.94	151.51	148.23	150.69	146.38	364
2023-12-29	151.66	152.59	151.11	151.96	147.62	634
2023-12-28	151.70	152.65	151.28	152.44	148.08	91
2023-12-27	151.02	152.19	151.02	151.67	147.34	2,085
2023-12-22	151.38	151.38	149.65	149.90	145.62	1,938
2023-12-21	149.90	151.90	149.28	149.82	145.54	438
2023-12-20	150.24	151.97	150.16	150.83	146.52	700
2023-12-19	148.34	150.75	148.34	150.65	146.35	975
2023-12-18	150.22	150.22	146.89	148.59	144.34	725
2023-12-15	150.48	154.72	150.38	150.89	146.58	5,208
2023-12-14	144.17	153.62	144.17	152.05	147.71	24,957
2023-12-13	140.00	141.15	139.39	139.77	135.78	703
2023-12-12	139.22	139.87	138.74	139.60	135.61	759
2023-12-11	138.14	140.10	137.08	138.88	134.91	578
2023-12-08	136.13	138.31	136.13	138.28	134.33	1,865
2023-12-07	134.25	136.31	134.08	136.05	132.16	2,665
2023-12-06	132.49	135.01	132.25	134.49	130.65	745
2023-12-05	130.44	130.78	129.71	130.78	127.04	138
2023-12-04	130.03	131.66	129.50	130.75	127.01	2,346
2023-12-01	127.72	131.08	127.57	130.72	126.98	4,136
2023-11-30	126.77	127.36	125.57	127.19	123.56	194
2023-11-29	127.09	127.73	126.63	127.41	123.77	321
2023-11-28	126.25	126.74	125.12	125.83	122.23	2,203
2023-11-27	126.60	127.24	126.08	126.24	122.63	289
2023-11-24	126.90	127.54	126.69	127.54	123.89	645

← NewerPage 12 of 21 · 1,215 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.