D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	89.755	90.268	89.310	90.268	87.104	337
2023-03-01	92.211	92.731	91.439	91.575	88.365	809
2023-02-28	91.585	92.665	91.579	92.475	89.234	404
2023-02-27	92.240	92.240	91.492	91.492	88.286	266
2023-02-24	90.175	91.498	90.175	91.498	88.291	330
2023-02-23	91.960	91.960	90.652	90.777	87.596	405
2023-02-22	91.560	91.937	91.039	91.635	88.423	877
2023-02-21	92.153	93.654	90.415	90.415	87.246	320
2023-02-17	95.850	95.895	93.180	94.078	90.781	7,490
2023-02-16	97.910	97.910	96.429	97.265	93.856	2,064
2023-02-15	98.540	99.788	98.540	99.309	95.828	1,390
2023-02-14	98.715	100.40	98.715	99.590	96.100	2,694
2023-02-13	98.970	100.10	98.665	99.539	96.050	1,524
2023-02-10	97.805	98.685	97.805	98.520	95.067	542
2023-02-09	98.920	98.920	98.370	98.370	94.922	716
2023-02-08	98.840	98.840	97.269	97.269	93.860	522
2023-02-07	97.215	99.500	97.215	99.500	96.013	202
2023-02-06	98.070	98.916	97.565	98.305	94.860	572
2023-02-03	100.00	101.65	100.00	101.15	97.366	451
2023-02-02	102.16	103.94	102.12	103.94	100.05	806
2023-02-01	98.803	98.803	97.270	97.522	93.871	853
2023-01-31	96.159	97.760	96.159	97.450	93.802	542
2023-01-30	96.340	96.340	95.750	95.750	92.166	71
2023-01-26	95.365	96.240	95.365	96.240	92.637	62
2023-01-25	95.575	95.940	95.085	95.640	92.060	472
2023-01-24	97.000	98.850	95.865	97.510	93.860	880
2023-01-23	95.202	95.800	95.202	95.730	92.147	734
2023-01-20	91.690	91.690	90.931	90.931	87.527	75
2023-01-19	93.825	93.850	91.960	92.730	89.259	109
2023-01-18	96.495	96.970	95.021	95.021	91.464	233
2023-01-17	94.600	95.420	94.460	95.050	91.492	4,607
2023-01-13	92.755	95.320	92.755	95.320	91.752	18,391
2023-01-12	93.200	96.466	93.200	96.466	92.855	321
2023-01-11	94.115	95.450	94.115	95.450	91.877	757
2023-01-10	92.345	92.729	91.940	92.729	89.258	25
2023-01-09	93.410	94.370	92.815	93.330	89.836	732
2023-01-06	92.960	93.570	92.815	93.570	90.067	216
2023-01-05	90.120	91.331	89.960	90.630	87.237	1,046
2023-01-04	92.000	92.781	92.000	92.523	89.059	1,549
2023-01-03	90.835	90.940	90.015	90.360	86.978	257
2022-12-30	88.885	88.885	88.885	88.885	85.558	10
2022-12-29	87.965	89.380	87.965	89.380	86.034	62
2022-12-28	89.290	89.540	88.055	88.055	84.759	312
2022-12-23	89.989	89.989	89.158	89.158	85.821	126
2022-12-22	88.362	89.120	88.001	88.089	84.791	135
2022-12-21	88.960	90.070	88.960	89.462	86.113	1,003
2022-12-20	87.220	88.700	87.220	88.251	84.947	405
2022-12-19	89.380	89.380	88.607	88.607	85.290	3,517
2022-12-16	89.540	89.540	88.605	88.605	85.288	55
2022-12-15	85.440	89.770	85.200	89.585	86.232	208
2022-12-14	88.350	88.350	88.350	88.350	85.043	70
2022-12-13	88.175	88.175	88.175	88.175	84.874	48
2022-12-12	85.350	85.950	85.350	85.950	82.733	201
2022-12-08	86.270	87.126	86.270	86.799	83.550	23,062
2022-12-07	86.141	86.141	85.980	85.980	82.762	125
2022-12-06	85.275	85.275	83.808	83.808	80.671	417
2022-12-05	85.036	85.036	84.531	84.531	81.367	300
2022-12-02	84.780	86.300	84.725	85.620	82.415	381
2022-12-01	87.163	88.696	86.504	86.710	83.464	417
2022-11-30	83.860	84.100	83.280	84.100	80.711	189

← NewerPage 16 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.