D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	108.86	111.28	108.86	111.28	107.62	572
2023-06-01	107.75	108.14	107.41	108.13	104.58	650
2023-05-31	107.02	107.29	105.44	105.44	101.98	1,498
2023-05-30	106.74	108.00	106.74	107.38	103.85	389
2023-05-26	106.28	106.31	105.17	106.01	102.53	312
2023-05-25	107.75	107.75	106.67	106.89	103.38	585
2023-05-24	106.62	107.57	106.37	106.93	103.42	641
2023-05-23	107.26	107.32	105.41	105.70	102.23	1,102
2023-05-22	109.90	110.91	108.33	108.33	104.78	810
2023-05-19	112.48	112.71	109.92	109.94	106.33	1,020
2023-05-18	112.29	112.36	111.60	111.85	108.18	363
2023-05-17	112.17	112.60	111.44	112.40	108.71	1,093
2023-05-16	109.00	111.25	109.00	111.16	107.51	796
2023-05-15	108.82	110.29	108.41	110.29	106.67	580
2023-05-12	109.03	109.63	108.54	108.54	104.97	15,697
2023-05-11	108.99	109.44	108.51	108.90	105.33	1,374
2023-05-10	109.00	109.28	108.80	108.86	105.28	380
2023-05-09	109.19	109.50	109.19	109.50	105.91	53
2023-05-05	107.71	108.05	107.37	108.05	104.50	113
2023-05-04	109.35	109.35	107.54	108.03	104.48	564
2023-05-03	108.62	110.51	108.62	110.42	106.80	4,160
2023-05-02	108.40	108.40	106.65	108.30	104.74	887
2023-04-28	108.64	109.44	108.20	109.38	105.55	4,033
2023-04-27	106.52	107.78	106.52	107.77	103.99	279
2023-04-26	107.56	107.56	106.73	106.74	103.00	172
2023-04-25	108.14	109.05	107.91	108.82	105.01	1,551
2023-04-24	106.87	107.42	106.71	107.35	103.59	1,626
2023-04-21	107.68	107.87	106.14	107.12	103.37	2,884
2023-04-20	108.30	110.22	107.21	107.92	104.13	2,622
2023-04-19	101.52	101.95	100.97	101.95	98.381	701
2023-04-18	100.34	101.78	100.34	101.64	98.079	1,333
2023-04-17	98.150	98.150	98.150	98.150	94.710	1,334
2023-04-14	97.325	98.058	97.325	98.058	94.621	170
2023-04-13	98.860	98.860	97.860	98.838	95.374	759
2023-04-12	100.74	101.00	99.847	99.847	96.347	1,272
2023-04-11	97.690	100.12	97.690	99.878	96.377	6,979
2023-04-06	96.292	97.100	94.630	95.710	92.356	59,954
2023-04-05	97.475	97.475	96.622	97.031	93.630	211
2023-04-04	98.120	98.320	97.341	97.341	93.929	66,596
2023-04-03	97.680	98.209	97.320	97.791	94.364	452
2023-03-31	96.130	96.635	96.101	96.635	93.248	2,229
2023-03-30	95.742	96.110	95.440	95.565	92.216	553
2023-03-29	95.830	95.830	94.935	95.257	91.919	3,332
2023-03-28	95.805	96.303	95.641	95.641	92.289	674
2023-03-24	95.831	96.185	94.775	96.185	92.814	520
2023-03-23	98.655	99.120	96.237	96.237	92.864	88,115
2023-03-22	97.020	97.748	96.495	97.748	94.322	1,975
2023-03-21	96.740	96.740	96.370	96.540	93.156	557
2023-03-20	97.390	97.396	96.835	96.835	93.441	33
2023-03-17	98.410	98.410	97.229	97.380	93.967	9,311
2023-03-16	97.083	97.560	95.277	97.560	94.140	810
2023-03-15	97.778	97.920	96.035	96.639	93.252	1,367
2023-03-14	97.144	98.264	97.062	97.151	93.746	1,458
2023-03-13	95.210	96.995	95.210	96.640	93.253	150,625
2023-03-10	94.314	97.100	94.070	94.070	90.773	701
2023-03-09	95.079	96.553	94.150	95.990	92.625	151,424
2023-03-08	91.170	92.955	91.170	92.955	89.697	150,749
2023-03-07	92.108	92.245	91.096	92.047	88.820	1,036
2023-03-06	92.001	92.752	91.845	91.845	88.626	280
2023-03-03	91.565	92.799	91.427	92.799	89.547	694

← NewerPage 15 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.