D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	127.95	128.62	126.91	126.97	123.34	2,529
2023-11-21	127.42	128.12	126.73	127.15	123.52	2,599
2023-11-20	127.30	127.78	126.52	127.54	123.90	2,017
2023-11-17	128.52	128.56	127.63	128.38	124.42	591
2023-11-16	128.50	128.98	127.49	127.87	123.92	896
2023-11-15	128.90	129.74	127.89	127.89	123.95	15,724
2023-11-14	127.11	130.79	126.98	129.75	125.75	5,635
2023-11-13	121.67	123.01	121.28	122.98	119.19	3,189
2023-11-10	121.54	123.13	120.42	123.10	119.30	422
2023-11-09	122.91	123.05	121.16	121.28	117.53	626
2023-11-08	122.44	123.67	121.72	121.72	117.97	7,117
2023-11-07	118.45	122.12	118.20	121.19	117.45	1,045
2023-11-06	118.86	118.86	116.31	117.88	114.24	44,407
2023-11-03	117.34	120.57	117.25	119.33	115.65	1,606
2023-11-02	112.29	115.80	112.00	114.84	111.29	1,062
2023-11-01	104.53	108.64	104.00	108.64	105.29	596
2023-10-31	102.45	104.67	102.45	104.67	101.44	156
2023-10-30	102.92	102.92	101.06	102.02	98.873	179
2023-10-27	101.78	102.67	101.00	102.09	98.941	862
2023-10-26	101.57	103.28	101.00	102.17	99.019	234
2023-10-25	101.29	101.76	100.43	100.98	97.865	716
2023-10-24	102.00	102.43	100.28	101.85	98.709	694
2023-10-23	100.59	102.93	100.59	102.83	99.658	335
2023-10-20	101.49	101.75	100.28	101.42	98.292	2,204
2023-10-19	103.02	103.15	101.00	102.22	99.067	456
2023-10-18	103.77	104.30	102.58	103.31	100.12	994
2023-10-17	104.16	106.12	103.78	104.89	101.65	559
2023-10-16	103.70	105.40	103.55	104.20	100.99	515
2023-10-13	102.75	104.49	102.35	103.36	100.17	1,034
2023-10-12	106.97	107.63	101.74	101.79	98.650	735
2023-10-11	108.63	109.14	107.27	107.61	104.29	313
2023-10-10	106.69	109.17	106.04	107.76	104.44	1,165
2023-10-09	103.35	105.27	102.91	105.19	101.95	157
2023-10-06	103.37	104.58	102.19	104.49	101.27	516
2023-10-05	104.21	105.09	103.74	103.74	100.54	128
2023-10-04	103.56	104.48	102.96	104.27	101.05	224
2023-10-03	105.46	105.46	102.25	102.25	99.093	734
2023-10-02	106.96	107.73	104.98	106.50	103.22	756
2023-09-29	110.00	110.14	107.30	107.30	103.99	565
2023-09-28	108.38	109.24	107.80	108.70	105.35	38,738
2023-09-27	108.86	109.05	106.72	107.19	103.88	4,453
2023-09-26	107.61	108.69	107.49	108.12	104.79	160
2023-09-25	108.44	109.30	108.00	108.68	105.32	345
2023-09-22	110.50	110.50	109.12	109.67	106.29	141
2023-09-21	111.01	111.01	108.12	109.44	106.06	1,611
2023-09-20	115.13	115.13	115.13	115.13	111.58	35
2023-09-19	113.95	113.96	112.53	113.37	109.87	431
2023-09-18	112.35	113.49	112.16	113.35	109.85	1,314
2023-09-15	112.31	113.32	111.04	112.02	108.57	2,136
2023-09-14	114.91	115.48	114.74	115.23	111.67	295
2023-09-13	115.31	115.42	112.82	114.55	111.02	891
2023-09-12	118.02	118.61	115.00	115.63	112.07	3,332
2023-09-11	119.25	119.40	118.25	118.51	114.85	770
2023-09-08	117.25	118.07	116.89	118.07	114.43	129
2023-09-07	116.25	117.18	116.25	117.18	113.56	140
2023-09-06	115.17	115.70	114.87	115.70	112.13	470
2023-09-05	119.76	119.76	113.90	114.58	111.05	1,163
2023-09-01	119.22	120.91	119.22	120.07	116.37	1,514
2023-08-31	119.03	119.03	118.18	118.37	114.72	704
2023-08-30	117.12	120.09	117.12	119.32	115.64	7,734

← NewerPage 13 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.