D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	115.42	116.98	115.42	116.98	113.37	2,381
2023-08-25	117.12	117.12	113.06	113.59	110.08	619
2023-08-24	117.49	117.86	116.90	117.27	113.65	178
2023-08-23	117.55	118.89	117.20	117.87	114.23	2,046
2023-08-22	116.54	117.53	116.51	117.23	113.62	1,826
2023-08-21	117.00	117.00	114.48	115.62	112.05	1,585
2023-08-18	115.48	117.72	115.48	116.28	112.69	981
2023-08-17	123.31	123.34	117.92	117.99	114.35	456
2023-08-16	126.57	126.68	124.86	124.95	121.09	536
2023-08-15	125.38	127.41	123.63	126.86	122.94	1,738
2023-08-14	122.44	122.95	122.03	122.95	119.16	300
2023-08-11	123.77	124.66	123.25	123.25	119.45	204
2023-08-10	128.01	128.06	122.97	122.97	119.18	511
2023-08-09	126.77	127.30	126.52	126.52	122.61	31
2023-08-08	125.80	127.12	125.70	127.12	123.19	286
2023-08-07	126.32	127.60	125.58	127.36	123.43	70,537
2023-08-04	123.69	125.91	123.69	125.91	122.03	3
2023-08-03	123.64	124.30	121.94	122.91	118.88	1,176
2023-08-02	127.10	127.10	124.94	125.29	121.18	121
2023-08-01	127.45	128.30	127.45	127.70	123.51	160
2023-07-31	126.89	126.89	125.49	125.99	121.85	341
2023-07-28	128.55	128.60	127.27	127.27	123.10	161
2023-07-27	129.05	129.18	127.45	127.45	123.26	713
2023-07-26	130.96	130.96	128.13	128.13	123.92	2,789
2023-07-25	130.21	131.68	130.00	131.26	126.95	391
2023-07-24	128.91	128.91	128.11	128.33	124.12	624
2023-07-21	127.54	128.45	126.87	127.12	122.95	2,614
2023-07-20	132.01	132.01	122.60	125.59	121.47	9,657
2023-07-19	127.33	127.77	126.78	127.57	123.38	400
2023-07-18	128.67	129.60	128.00	128.04	123.83	494
2023-07-17	129.29	129.73	127.94	128.08	123.88	811
2023-07-14	127.25	129.19	127.12	129.09	124.85	491
2023-07-13	124.76	126.27	124.51	126.27	122.13	17,878
2023-07-12	120.74	122.72	120.19	122.72	118.69	1,186
2023-07-11	119.31	119.57	119.16	119.28	115.37	1,867
2023-07-10	115.50	118.21	115.47	118.07	114.20	703
2023-07-07	114.59	116.16	114.59	115.50	111.71	1,561
2023-07-06	116.57	117.03	114.91	115.08	111.30	1,644
2023-07-05	121.99	121.99	119.41	119.41	115.49	195
2023-07-03	121.20	121.20	120.27	120.27	116.32	121
2023-06-30	121.10	121.44	120.06	121.18	117.20	24,615
2023-06-29	120.50	121.11	119.70	120.14	116.20	1,699
2023-06-28	122.97	124.00	122.82	122.85	118.82	535
2023-06-27	121.06	123.46	120.81	123.36	119.31	1,164
2023-06-26	121.19	121.79	119.25	119.86	115.92	403
2023-06-23	119.62	120.45	119.62	120.45	116.50	449
2023-06-22	117.08	119.18	117.08	119.18	115.27	70,139
2023-06-21	117.11	119.05	116.62	118.64	114.75	631
2023-06-20	118.55	119.14	117.79	118.04	114.17	1,088
2023-06-19	116.56	116.56	116.56	116.56	112.74	57
2023-06-16	117.04	117.81	116.87	117.51	113.65	976
2023-06-15	115.19	116.07	114.71	115.24	111.46	954
2023-06-14	116.24	116.55	114.06	114.06	110.32	1,071
2023-06-13	116.50	117.14	116.32	116.52	112.70	474
2023-06-12	114.13	115.97	113.95	115.97	112.16	842
2023-06-09	113.31	114.38	112.57	114.27	110.52	649
2023-06-08	113.80	115.09	113.80	114.50	110.74	286
2023-06-07	115.37	116.21	114.74	115.94	112.13	501
2023-06-06	111.55	113.97	111.55	113.97	110.23	634
2023-06-05	111.56	111.81	110.02	111.77	108.10	1,009

← NewerPage 14 of 21 · 1,208 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.