D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	87.000	87.000	83.970	84.470	80.352	222
2022-02-03	88.720	89.846	88.453	89.420	85.061	279
2022-02-02	90.280	90.800	89.645	90.800	86.373	437
2022-02-01	89.995	89.995	86.745	88.575	84.257	176
2022-01-31	87.080	88.241	87.080	88.241	83.939	95
2022-01-28	83.300	84.356	81.320	83.820	79.734	627
2022-01-27	85.902	87.070	83.880	83.880	79.791	659
2022-01-26	90.900	90.900	89.368	90.810	86.383	125
2022-01-25	88.434	88.434	87.470	87.800	83.520	111
2022-01-24	85.795	88.920	85.700	88.920	84.585	399
2022-01-21	90.500	90.500	88.920	89.060	84.718	49
2022-01-20	91.308	91.430	89.974	89.974	85.588	1,564
2022-01-19	91.717	91.728	90.185	90.480	86.069	81
2022-01-18	93.920	94.795	93.615	93.640	89.075	102
2022-01-14	99.820	99.820	98.320	98.320	93.527	383
2022-01-13	103.67	103.67	99.058	100.09	95.210	1,368
2022-01-12	98.280	100.05	98.280	99.010	94.183	141
2022-01-11	95.620	98.470	95.200	98.470	93.669	21
2022-01-10	93.640	93.985	92.590	93.800	89.227	562
2022-01-07	102.24	102.24	95.285	95.460	90.806	1,138
2022-01-06	101.66	101.66	100.90	101.54	96.590	171
2022-01-05	105.61	107.80	105.61	106.87	101.66	309
2022-01-04	106.17	106.18	104.89	105.00	99.881	71
2021-12-31	107.96	107.96	107.95	107.96	102.70	10
2021-12-30	108.62	108.62	107.17	108.05	102.78	115
2021-12-29	106.76	107.84	106.76	107.84	102.58	6
2021-12-23	105.06	105.06	104.94	105.02	99.900	298
2021-12-22	103.56	105.79	103.56	105.28	100.15	889
2021-12-21	102.17	103.33	102.17	103.33	98.292	44
2021-12-20	101.30	101.63	99.610	100.58	95.676	155
2021-12-17	103.95	103.95	102.68	102.68	97.670	201
2021-12-16	106.98	106.98	103.74	104.92	99.805	299
2021-12-15	105.14	105.14	105.14	105.14	100.01	13
2021-12-14	106.28	106.28	104.28	104.28	99.191	922
2021-12-13	109.66	110.24	108.15	108.15	102.88	503
2021-12-10	107.20	108.82	107.20	108.82	103.52	11
2021-12-09	107.22	108.81	106.77	108.81	103.51	522
2021-12-08	106.81	107.88	106.81	107.88	102.62	48
2021-12-07	107.37	107.37	105.54	106.60	101.40	470
2021-12-06	103.36	105.91	103.36	105.84	100.68	70
2021-12-03	103.26	103.26	102.30	102.30	97.313	302
2021-12-02	99.120	102.50	99.120	102.50	97.289	83
2021-12-01	97.280	100.03	97.280	99.015	93.981	110
2021-11-30	98.701	100.23	97.019	97.330	92.382	518
2021-11-29	99.750	99.750	97.500	98.960	93.929	1,571
2021-11-26	99.000	100.01	98.340	98.340	93.340	655
2021-11-23	99.505	100.63	99.005	100.63	95.514	681
2021-11-22	102.16	103.19	100.92	101.33	96.180	228
2021-11-19	101.96	104.18	101.96	102.91	97.678	62
2021-11-18	102.30	102.54	101.52	102.06	96.871	43
2021-11-17	99.110	101.65	99.110	101.53	96.368	22,466
2021-11-16	97.620	99.688	97.230	99.490	94.432	816
2021-11-15	97.731	98.360	97.200	97.200	92.258	1,125
2021-11-12	97.573	97.846	97.573	97.730	92.761	53
2021-11-11	95.150	96.670	95.150	96.555	91.646	24
2021-11-10	96.690	98.210	96.375	96.375	91.475	121
2021-11-09	95.000	98.080	95.000	97.320	92.372	969
2021-11-08	92.710	93.542	92.710	93.542	88.786	11
2021-11-05	91.150	92.790	91.150	92.320	87.626	1,820
2021-11-04	89.360	92.155	89.360	90.380	85.785	257

← NewerPage 20 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.