D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	148.31	152.42	147.10	149.80	148.46	745
2026-01-30	148.03	151.85	146.22	148.58	147.24	1,408
2026-01-29	146.95	153.78	146.95	149.08	147.74	2,069
2026-01-28	147.50	151.54	145.55	151.48	150.12	437
2026-01-27	149.60	152.46	147.60	147.65	146.32	1,340
2026-01-26	149.94	153.00	148.93	150.05	148.70	845
2026-01-23	155.75	159.00	150.37	150.83	149.48	11,707
2026-01-22	159.20	161.49	157.30	157.30	155.88	667
2026-01-21	153.35	157.97	149.97	157.33	155.92	4,659
2026-01-20	154.03	160.00	149.00	156.54	155.14	4,942
2026-01-16	161.39	161.98	154.45	155.44	154.05	1,181
2026-01-15	159.47	161.30	156.09	160.18	158.74	257
2026-01-14	159.99	161.35	157.27	159.27	157.84	679
2026-01-13	160.48	161.36	159.12	160.48	159.04	2,365
2026-01-12	156.93	160.42	155.49	159.98	158.55	2,372
2026-01-09	148.30	156.14	146.01	155.82	154.42	4,938
2026-01-08	139.30	145.38	138.04	145.20	143.90	6,277
2026-01-07	144.46	145.00	139.04	140.24	138.98	1,050
2026-01-06	146.92	146.92	140.54	143.60	142.32	1,294
2026-01-05	146.98	148.45	143.71	147.48	146.15	184
2026-01-02	144.13	145.73	143.23	144.53	143.23	729
2025-12-31	145.00	146.69	143.27	144.91	143.61	10
2025-12-30	145.57	146.70	144.51	145.48	144.17	1,165
2025-12-29	146.20	147.18	144.86	145.28	143.98	184
2025-12-24	145.08	147.19	143.03	146.85	145.53	890
2025-12-23	145.20	147.42	143.39	143.39	142.10	842
2025-12-22	146.02	149.24	144.97	144.97	143.67	1,576
2025-12-19	150.50	152.45	146.15	147.23	145.91	891
2025-12-18	151.82	157.95	151.45	153.72	152.34	10,430
2025-12-17	154.22	154.27	150.31	151.28	149.92	476
2025-12-16	156.45	158.33	154.52	154.88	153.49	505
2025-12-15	157.38	158.22	155.06	155.70	154.30	919
2025-12-12	155.92	156.75	153.81	156.36	154.95	294
2025-12-11	153.63	157.50	153.63	155.64	154.24	418
2025-12-10	149.44	155.15	148.81	155.08	153.69	2,699
2025-12-09	152.52	152.68	149.05	149.06	147.72	1,727
2025-12-08	158.47	160.20	153.73	153.92	152.54	497
2025-12-05	160.85	162.65	158.32	159.75	158.32	382
2025-12-04	165.25	165.30	161.02	161.59	160.14	329
2025-12-03	158.61	164.95	157.67	164.70	163.22	9,098
2025-12-02	158.16	159.41	156.31	158.11	156.69	547
2025-12-01	157.28	159.43	154.72	159.34	157.91	711
2025-11-28	156.02	158.92	155.67	158.92	157.49	290
2025-11-26	154.65	156.89	153.05	156.89	155.48	284
2025-11-25	146.50	154.05	144.97	153.76	152.38	369
2025-11-24	146.98	147.74	144.14	146.42	145.11	325
2025-11-21	137.81	148.08	135.27	146.89	145.57	2,297
2025-11-20	137.88	139.63	136.00	138.31	137.07	2,051
2025-11-19	138.03	140.00	136.77	137.65	136.41	72
2025-11-18	137.79	139.13	135.00	139.08	137.84	328
2025-11-17	141.54	141.80	138.93	138.93	137.68	4,179
2025-11-14	142.90	145.46	142.72	143.34	142.05	126
2025-11-13	144.14	146.28	143.54	144.65	143.35	317
2025-11-12	146.01	148.01	145.96	146.05	144.74	372
2025-11-11	146.48	147.45	145.01	147.06	145.28	4,384
2025-11-10	145.89	145.89	142.49	143.67	141.93	65
2025-11-07	144.01	145.49	142.86	142.86	141.13	326
2025-11-06	145.27	146.05	144.49	145.52	143.76	1,163
2025-11-05	146.00	146.77	144.00	145.15	143.40	882
2025-11-04	144.01	146.37	144.00	146.21	144.44	2,392

← NewerPage 4 of 21 · 1,214 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.