D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	66.590	67.920	65.150	65.150	62.340	5,113
2022-05-10	70.240	70.240	68.080	69.450	66.454	404
2022-05-09	69.200	71.050	68.800	69.334	66.343	52
2022-05-06	69.415	70.510	67.895	69.911	66.895	237
2022-05-04	71.240	71.240	70.880	70.920	67.642	651
2022-05-03	71.455	71.470	71.455	71.470	68.167	1
2022-04-28	72.010	72.010	70.233	70.233	66.987	10,157
2022-04-27	72.120	72.120	70.665	70.750	67.480	324
2022-04-25	70.215	72.530	70.215	72.530	69.178	38
2022-04-22	73.220	73.220	71.610	71.790	68.472	40
2022-04-21	75.310	75.310	73.192	73.192	69.809	721
2022-04-20	74.749	75.338	74.610	75.338	71.856	180
2022-04-19	72.468	74.220	71.600	74.010	70.590	6,053
2022-04-14	73.645	73.760	73.645	73.760	70.351	96
2022-04-13	73.410	73.879	73.410	73.879	70.465	30
2022-04-12	74.610	74.610	71.980	72.150	68.816	161
2022-04-11	71.920	71.920	71.700	71.700	68.386	114
2022-04-08	70.290	72.530	70.290	71.100	67.814	2,177
2022-04-07	70.910	71.240	68.838	69.340	66.135	162,448
2022-04-06	72.770	72.770	71.240	71.805	68.486	2,023
2022-04-05	76.250	76.395	74.300	75.195	71.720	818
2022-04-04	77.240	77.240	76.378	76.378	72.848	916
2022-04-01	75.790	76.135	75.218	76.100	72.583	508
2022-03-31	77.905	77.905	76.159	76.159	72.639	32
2022-03-30	80.760	80.760	79.400	79.400	75.730	10,197
2022-03-29	81.655	81.655	79.760	80.080	76.379	77
2022-03-28	77.500	78.260	77.426	77.426	73.848	382
2022-03-25	79.200	79.730	77.670	77.840	74.243	3
2022-03-24	77.420	78.240	76.982	78.055	74.448	22
2022-03-23	81.438	81.438	80.260	80.500	76.780	344
2022-03-22	82.745	82.748	82.730	82.748	78.924	16
2022-03-21	83.470	83.470	82.695	82.695	78.873	23
2022-03-18	82.190	84.235	82.190	84.235	80.342	113
2022-03-17	81.480	82.660	80.890	82.660	78.840	130
2022-03-16	81.540	82.930	78.900	78.900	75.254	4
2022-03-15	78.140	78.270	78.140	78.270	74.653	1
2022-03-14	78.830	78.860	76.430	77.300	73.728	129
2022-03-11	82.510	82.910	81.880	81.880	78.096	328
2022-03-10	80.440	81.370	80.440	81.320	77.562	3
2022-03-09	82.950	82.950	82.910	82.910	79.078	1
2022-03-08	80.390	80.390	79.310	79.310	75.645	2
2022-03-07	85.830	85.830	80.750	80.750	77.018	301
2022-03-04	84.354	85.480	84.354	85.480	81.529	31
2022-03-03	87.420	87.420	87.420	87.420	83.380	46
2022-03-02	86.910	87.320	86.910	87.320	83.284	1
2022-03-01	84.910	86.900	84.910	86.900	82.884	422
2022-02-28	85.968	85.968	85.290	85.560	81.606	84
2022-02-25	81.840	84.920	81.840	82.310	78.506	161,677
2022-02-24	76.030	80.585	76.030	80.163	76.458	2,761
2022-02-23	79.809	80.153	79.150	79.150	75.492	3,270
2022-02-22	81.550	82.570	80.645	80.825	77.090	185
2022-02-18	83.270	83.270	82.270	82.270	78.468	136
2022-02-17	84.330	84.330	83.750	83.750	79.879	87
2022-02-16	83.170	84.150	83.070	84.100	80.213	207
2022-02-15	84.290	84.590	84.290	84.590	80.466	2
2022-02-11	85.081	85.842	85.081	85.391	81.227	1,202
2022-02-10	88.803	88.803	85.800	86.050	81.855	1,015
2022-02-09	88.450	89.520	88.450	88.960	84.623	12
2022-02-08	84.850	85.900	84.850	85.900	81.712	1
2022-02-07	84.880	85.792	84.730	85.670	81.493	83

← NewerPage 19 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.