D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	75.315	75.400	74.070	74.235	71.244	285
2022-08-18	76.468	76.468	76.450	76.450	73.370	251
2022-08-17	77.300	77.300	76.410	76.410	73.331	14
2022-08-16	77.525	79.230	77.525	79.230	76.038	95
2022-08-15	79.340	79.340	79.340	79.340	76.143	33
2022-08-12	78.810	78.945	78.720	78.750	75.577	109
2022-08-11	80.120	80.120	79.292	79.292	76.097	46
2022-08-10	77.450	79.088	77.450	79.020	75.836	47
2022-08-09	75.470	75.470	75.470	75.470	72.429	1
2022-08-08	77.890	78.440	77.890	78.300	75.145	461
2022-08-05	74.495	76.120	74.495	75.860	72.803	286
2022-08-04	74.555	76.935	74.555	76.935	73.835	106
2022-08-03	73.890	74.324	73.490	74.324	71.329	93
2022-08-02	77.030	77.030	75.980	75.980	72.703	101
2022-08-01	77.740	79.650	77.650	78.230	74.855	110
2022-07-29	76.800	76.800	76.800	76.800	73.487	1
2022-07-28	78.680	78.680	77.900	77.900	74.540	57
2022-07-27	74.255	74.570	74.255	74.570	71.353	74
2022-07-25	76.825	76.825	76.050	76.266	72.976	17
2022-07-22	77.035	79.340	76.920	77.413	74.074	417
2022-07-21	71.960	75.920	70.949	75.710	72.444	1,218
2022-07-19	72.555	72.555	72.555	72.555	69.425	195
2022-07-18	73.180	73.180	73.180	73.180	70.023	8
2022-07-14	71.401	72.907	71.401	72.060	68.952	21
2022-07-13	71.970	72.183	71.595	71.951	68.847	190
2022-07-12	74.270	75.450	74.270	75.450	72.195	32
2022-07-08	73.570	73.570	73.570	73.570	70.396	1
2022-07-07	72.325	72.325	72.110	72.192	69.078	143
2022-07-06	71.739	71.739	70.930	70.930	67.870	1
2022-07-05	69.100	71.195	69.050	71.195	68.124	148
2022-07-01	68.040	68.440	68.040	68.440	65.488	101
2022-06-30	65.425	65.964	65.425	65.964	63.119	800
2022-06-29	65.690	65.763	65.390	65.390	62.569	30
2022-06-28	68.170	68.170	66.540	66.540	63.670	155
2022-06-27	67.770	67.770	66.585	66.585	63.713	11
2022-06-24	68.380	68.395	67.260	68.395	65.445	102
2022-06-23	65.220	67.260	65.220	66.805	63.923	133
2022-06-22	62.613	64.060	62.613	64.060	61.297	101
2022-06-21	61.340	61.340	61.340	61.340	58.694	9,436
2022-06-17	60.390	60.805	59.290	60.112	57.519	434
2022-06-16	63.122	63.140	61.150	61.150	58.512	1,359
2022-06-15	65.250	65.250	64.480	64.480	61.699	26
2022-06-14	66.585	66.830	66.280	66.280	63.421	55
2022-06-13	68.000	68.641	65.820	66.170	63.316	124
2022-06-10	71.440	71.440	70.160	70.160	67.134	6
2022-06-08	73.190	73.190	73.006	73.187	70.030	21
2022-06-06	76.930	77.030	76.360	76.360	73.066	771
2022-06-01	74.780	74.972	74.780	74.972	71.738	19
2022-05-31	73.630	74.820	73.380	74.820	71.593	2,462
2022-05-27	73.080	73.830	73.080	73.830	70.645	367
2022-05-26	70.370	72.760	70.370	72.760	69.621	16
2022-05-25	67.540	68.650	67.540	67.920	64.990	1
2022-05-24	66.040	66.605	64.760	64.830	62.034	122
2022-05-23	67.045	67.660	67.045	67.660	64.741	100
2022-05-19	65.870	67.330	65.870	67.030	64.139	136
2022-05-18	68.890	68.890	66.530	66.530	63.660	50,051
2022-05-17	68.690	70.460	68.690	70.460	67.421	1
2022-05-16	66.290	66.475	66.290	66.475	63.608	60,100
2022-05-13	69.225	69.225	69.225	69.225	66.239	15
2022-05-12	68.210	68.210	66.480	67.150	64.253	51

← NewerPage 18 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.