D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	82.840	84.205	82.840	84.205	80.812	173
2022-11-28	83.460	83.720	83.180	83.195	79.843	56
2022-11-25	83.530	84.040	83.530	84.010	80.625	204
2022-11-23	82.110	84.400	82.110	84.400	80.999	397
2022-11-22	81.920	82.315	80.630	82.315	78.998	7,295
2022-11-21	81.330	81.330	80.550	80.565	77.319	18
2022-11-18	82.970	82.970	81.366	81.696	78.404	1,098
2022-11-17	81.200	81.240	79.979	81.240	77.967	70
2022-11-16	83.765	83.765	83.765	83.765	80.390	20
2022-11-15	83.710	84.291	83.010	83.010	79.665	725
2022-11-14	84.170	84.170	83.066	83.110	79.761	156
2022-11-11	83.660	85.460	83.660	84.310	80.913	86
2022-11-10	82.049	84.640	81.320	83.060	79.713	826
2022-11-09	73.870	78.465	73.015	75.990	72.928	2,373
2022-11-08	75.280	75.531	74.015	74.156	71.168	518
2022-11-04	74.905	76.295	73.805	73.805	70.831	710
2022-11-03	75.170	75.170	73.625	73.625	70.658	5,984
2022-11-02	77.250	77.680	76.835	76.835	73.739	196
2022-10-31	76.900	76.900	76.690	76.875	73.777	96
2022-10-28	76.406	77.300	75.595	77.300	74.185	334
2022-10-27	75.550	77.374	75.490	76.770	73.677	191
2022-10-26	75.520	76.000	75.520	76.000	72.938	157
2022-10-25	71.790	74.145	71.790	74.145	71.157	41
2022-10-21	66.940	68.409	66.940	67.125	64.420	289
2022-10-20	68.515	68.515	66.930	66.930	64.233	88
2022-10-19	70.160	70.160	67.850	68.015	65.274	317
2022-10-18	71.220	71.730	71.220	71.730	68.840	19
2022-10-17	70.790	70.790	70.148	70.148	67.321	243
2022-10-14	71.440	71.722	69.880	70.163	67.336	713
2022-10-13	68.110	69.985	68.110	69.985	67.165	100
2022-10-12	72.700	72.700	71.415	71.415	68.537	8,737
2022-10-11	71.790	73.080	71.790	73.080	70.135	100
2022-10-10	72.710	72.710	71.899	71.899	69.001	1
2022-10-07	72.085	73.800	72.085	73.800	70.826	8,460
2022-10-05	72.600	72.866	72.600	72.660	69.732	35
2022-10-04	72.190	73.640	72.190	73.305	70.351	820
2022-10-03	68.540	69.920	68.540	69.920	67.103	16
2022-09-30	67.435	68.675	67.435	67.940	65.203	379
2022-09-29	70.100	70.100	69.081	69.590	66.786	348
2022-09-28	68.478	71.557	68.478	71.557	68.673	1,361
2022-09-27	69.315	69.497	67.750	68.240	65.490	13,721
2022-09-26	70.911	71.024	70.911	70.911	68.054	463
2022-09-23	70.400	70.501	70.015	70.290	67.458	137
2022-09-22	71.340	71.340	70.831	71.100	68.235	15,682
2022-09-21	71.930	72.855	71.930	72.572	69.648	6,749
2022-09-20	72.465	72.465	72.465	72.465	69.545	5
2022-09-15	69.330	69.885	69.330	69.850	67.035	559
2022-09-13	71.460	71.460	70.255	70.255	67.424	236
2022-09-12	74.650	74.650	73.975	73.975	70.994	201
2022-09-09	72.925	73.049	72.925	73.049	70.105	6
2022-09-06	70.495	70.495	70.020	70.020	67.199	28
2022-09-02	72.300	72.300	72.300	72.300	69.387	993
2022-09-01	70.480	70.480	69.596	69.596	66.791	84
2022-08-31	72.550	72.550	72.550	72.550	69.627	1
2022-08-30	72.080	72.080	72.080	72.080	69.176	3
2022-08-26	76.913	76.913	72.790	72.790	69.857	259
2022-08-25	74.420	75.075	74.160	75.075	72.050	96
2022-08-24	72.105	75.080	71.875	75.080	72.055	245
2022-08-23	72.935	73.329	72.935	73.329	70.374	139
2022-08-22	73.005	73.199	72.740	72.775	69.843	119

← NewerPage 17 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.