D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	148.00	154.00	147.00	150.46	150.01	174
2026-07-28	151.40	151.87	147.75	150.28	149.83	325
2026-07-27	149.91	151.16	147.00	147.11	146.67	94
2026-07-24	143.65	146.69	138.19	145.17	144.73	155
2026-07-23	140.69	143.94	139.00	139.38	138.96	86
2026-07-22	141.85	149.50	140.15	141.84	141.41	213
2026-07-21	144.79	149.87	141.65	143.66	143.23	3,627
2026-07-20	147.40	151.88	144.50	145.01	144.58	3,061
2026-07-17	154.73	157.09	149.85	149.85	149.40	183
2026-07-16	151.00	155.17	150.25	152.35	151.89	30
2026-07-15	151.89	152.59	146.77	151.47	151.02	107
2026-07-14	151.07	155.00	148.55	148.69	148.24	83
2026-07-13	151.00	153.03	147.00	150.46	150.01	49
2026-07-10	149.50	153.78	149.00	153.58	153.12	338
2026-07-09	151.28	155.00	147.99	151.00	150.55	149
2026-07-08	153.00	158.80	148.43	149.92	149.47	1,069
2026-07-07	158.86	160.00	156.46	157.17	156.70	258
2026-07-06	162.68	162.68	156.08	157.06	156.59	102
2026-07-02	160.51	162.51	155.00	157.58	157.11	514
2026-07-01	161.00	165.80	158.01	158.15	157.67	539
2026-06-30	166.60	166.60	160.34	162.33	161.84	446
2026-06-29	166.00	168.00	163.52	165.28	164.78	989
2026-06-26	168.00	170.00	165.29	166.96	166.46	206
2026-06-25	166.04	170.12	162.00	166.38	165.88	571
2026-06-24	156.08	169.05	153.03	166.19	165.69	2,593
2026-06-23	158.99	158.99	154.41	157.20	156.73	933
2026-06-22	153.10	161.00	153.10	156.68	156.21	220
2026-06-18	153.25	160.01	153.25	158.92	158.44	746
2026-06-17	155.62	161.42	154.40	156.12	155.65	1,182
2026-06-16	153.00	158.34	153.00	156.92	156.45	1,818
2026-06-15	156.01	160.32	156.00	156.39	155.92	3,093
2026-06-12	148.28	156.00	148.28	155.23	154.76	434
2026-06-11	149.00	151.05	145.94	151.05	150.60	298
2026-06-10	148.50	155.06	146.58	146.73	146.29	4,172
2026-06-09	145.80	150.97	143.69	150.66	150.21	257
2026-06-08	143.11	146.11	143.11	144.62	144.19	677
2026-06-05	144.40	150.00	144.26	146.50	146.06	73
2026-06-04	145.02	149.03	142.70	144.90	144.47	176
2026-06-03	148.29	149.38	144.00	145.27	144.83	183
2026-06-02	146.93	149.14	145.69	147.16	146.72	185
2026-06-01	153.00	154.75	146.22	147.21	146.77	3,615
2026-05-29	146.92	149.62	142.00	148.88	148.43	113
2026-05-28	145.00	150.00	144.00	146.94	146.50	102
2026-05-27	145.00	151.82	145.00	146.91	146.47	570
2026-05-26	146.00	148.20	143.73	144.79	144.36	75
2026-05-22	145.48	145.48	141.17	142.92	142.49	194
2026-05-21	140.43	143.36	137.88	143.36	142.93	68
2026-05-20	138.30	140.92	134.90	140.92	140.50	95
2026-05-19	137.49	137.75	134.00	134.85	134.45	362
2026-05-18	138.41	139.86	134.00	137.04	136.63	131
2026-05-15	137.00	141.38	134.90	135.35	134.94	56
2026-05-14	139.75	142.06	139.75	140.11	139.69	106
2026-05-13	140.14	144.50	139.08	139.91	139.49	335
2026-05-12	144.00	146.68	141.78	143.29	142.86	1,621
2026-05-11	146.00	148.01	145.00	146.41	145.97	163
2026-05-08	147.00	148.22	144.00	147.86	147.42	68
2026-05-07	149.00	151.11	144.05	146.25	145.81	4,450
2026-05-06	145.60	154.00	145.60	149.70	149.25	4,748
2026-05-05	148.37	148.37	143.63	147.96	147.07	238
2026-05-01	153.87	159.98	150.83	150.83	149.92	101

← NewerPage 2 of 5 · 249 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.