D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 88.290 | 90.160 | 88.290 | 89.030 | 84.504 | 346 |
| 2021-11-02 | 90.175 | 90.175 | 88.450 | 88.520 | 84.020 | 84 |
| 2021-11-01 | 89.440 | 90.310 | 88.390 | 90.218 | 85.631 | 97 |
| 2021-10-29 | 89.190 | 90.085 | 89.190 | 90.085 | 85.505 | 159 |
| 2021-10-28 | 88.360 | 89.358 | 88.360 | 89.358 | 84.815 | 104 |
| 2021-10-27 | 89.130 | 91.655 | 88.488 | 88.488 | 83.989 | 1,452 |
| 2021-10-26 | 88.765 | 88.765 | 88.330 | 88.330 | 83.839 | 150 |
| 2021-10-25 | 88.360 | 89.290 | 88.360 | 88.572 | 84.069 | 60 |
| 2021-10-22 | 90.300 | 90.300 | 89.640 | 89.640 | 85.083 | 405 |
| 2021-10-21 | 88.802 | 89.550 | 88.740 | 88.740 | 84.228 | 20 |
| 2021-10-20 | 89.445 | 89.780 | 88.830 | 89.730 | 85.168 | 391 |
| 2021-10-19 | 88.566 | 88.703 | 87.565 | 88.703 | 84.193 | 2,309 |
| 2021-10-18 | 87.102 | 88.352 | 86.850 | 88.352 | 83.860 | 2,404 |
| 2021-10-15 | 88.330 | 88.570 | 87.170 | 87.220 | 82.786 | 96 |
| 2021-10-14 | 86.805 | 86.805 | 86.460 | 86.802 | 82.389 | 56 |
← NewerPage 21 of 21 · 1,215 trading days
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.