D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	152.39	155.21	150.50	153.91	152.98	98
2026-04-29	160.00	160.00	152.26	152.26	151.34	250
2026-04-28	159.37	161.17	156.84	157.02	156.07	606
2026-04-27	161.36	162.99	157.76	160.36	159.39	24
2026-04-24	164.21	164.29	161.00	161.50	160.53	360
2026-04-23	158.00	167.15	158.00	162.24	161.26	282
2026-04-22	163.85	166.80	155.13	161.58	160.61	352
2026-04-21	156.10	166.90	156.10	164.19	163.20	4,367
2026-04-20	151.24	154.28	146.92	150.55	149.64	1,490
2026-04-17	143.63	152.90	142.43	151.50	150.59	259
2026-04-16	144.28	147.03	140.00	144.65	143.78	66
2026-04-15	146.00	146.91	143.38	143.76	142.89	1,038
2026-04-14	144.33	147.50	143.10	145.87	144.99	268
2026-04-13	140.00	143.84	140.00	143.60	142.73	258
2026-04-10	144.30	144.96	140.07	141.17	140.32	1,300
2026-04-09	142.68	145.09	140.06	144.71	143.84	950
2026-04-08	141.97	146.35	140.01	143.62	142.75	554
2026-04-07	137.00	140.80	136.89	137.34	136.51	265
2026-04-02	135.41	139.22	135.15	138.64	137.80	493
2026-04-01	137.69	141.00	135.01	139.52	138.68	719
2026-03-31	137.56	137.56	130.50	136.51	135.69	6,169
2026-03-30	133.66	137.81	131.22	133.16	132.35	201
2026-03-27	136.40	136.72	132.00	134.20	133.39	361
2026-03-26	137.68	138.87	134.27	136.85	136.02	117
2026-03-25	142.61	142.61	133.84	136.84	136.01	130
2026-03-24	139.29	139.62	136.00	139.05	138.21	215
2026-03-23	133.12	140.12	131.50	140.10	139.25	1,622
2026-03-20	136.00	138.82	131.86	132.08	131.28	253
2026-03-19	137.25	137.93	135.50	136.28	135.46	188
2026-03-18	142.15	144.98	138.55	138.55	137.71	60
2026-03-17	142.09	143.76	140.67	142.03	141.17	253
2026-03-16	140.49	142.59	139.97	141.17	140.32	1,386
2026-03-13	142.00	142.72	139.04	140.14	139.29	221
2026-03-12	140.92	141.80	139.49	139.97	139.13	3,014
2026-03-11	146.48	146.49	142.99	143.28	142.42	19
2026-03-10	145.02	149.57	145.02	146.06	145.18	1,637
2026-03-09	146.00	146.91	142.00	145.59	144.71	744
2026-03-06	147.64	150.72	144.86	147.29	146.40	237
2026-03-05	152.00	157.00	149.49	150.26	149.35	48
2026-03-04	151.00	153.58	149.00	152.84	151.92	84
2026-03-03	153.03	153.50	148.55	152.86	151.94	211
2026-03-02	157.04	159.90	153.16	153.97	153.04	678
2026-02-27	158.97	162.83	156.80	162.00	161.03	265
2026-02-26	157.46	159.50	155.05	157.60	156.65	631
2026-02-25	163.80	165.58	153.38	156.74	155.79	2,166
2026-02-24	165.89	167.13	161.99	164.89	163.89	1,425
2026-02-23	161.14	165.50	160.63	161.25	160.28	525
2026-02-20	163.15	166.61	162.01	163.42	162.43	2,684
2026-02-19	168.50	168.50	164.01	164.12	163.13	294
2026-02-18	166.26	168.11	164.58	167.73	166.72	6,116
2026-02-17	167.80	169.89	162.82	166.42	165.42	4,542
2026-02-13	162.88	168.93	160.83	167.96	166.95	937
2026-02-12	164.48	167.99	160.00	166.01	165.01	1,694
2026-02-11	162.41	165.00	160.00	161.59	160.61	4,188
2026-02-10	155.03	160.85	152.12	160.85	159.87	429
2026-02-09	154.79	158.61	153.38	154.12	153.19	392
2026-02-06	157.30	161.25	150.82	156.53	155.59	3,217
2026-02-05	157.80	160.00	154.75	158.14	157.19	539
2026-02-04	155.36	160.28	152.00	158.52	157.56	362
2026-02-03	149.20	159.48	148.28	152.15	150.78	4,423

← NewerPage 3 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.