D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 145.07 | 148.59 | 145.00 | 145.00 | 143.25 | 505 |
| 2025-10-31 | 147.00 | 150.30 | 147.00 | 148.24 | 146.45 | 217 |
| 2025-10-30 | 148.00 | 151.10 | 147.02 | 149.78 | 147.97 | 2,209 |
| 2025-10-29 | 153.90 | 153.90 | 147.64 | 147.88 | 146.09 | 31,500 |
| 2025-10-28 | 153.95 | 157.82 | 147.00 | 153.38 | 151.53 | 1,991 |
| 2025-10-27 | 157.78 | 161.00 | 157.78 | 159.01 | 157.09 | 1,658 |
| 2025-10-24 | 161.30 | 161.50 | 159.18 | 159.22 | 157.30 | 839 |
| 2025-10-23 | 154.89 | 159.31 | 154.89 | 158.98 | 157.06 | 1,683 |
| 2025-10-22 | 158.54 | 161.11 | 157.38 | 159.15 | 157.23 | 374 |
| 2025-10-21 | 153.83 | 159.42 | 149.25 | 158.85 | 156.93 | 1,483 |
| 2025-10-20 | 155.00 | 155.31 | 153.66 | 154.50 | 152.63 | 675 |
| 2025-10-17 | 151.89 | 154.03 | 150.59 | 152.08 | 150.24 | 740 |
| 2025-10-16 | 154.46 | 155.18 | 151.68 | 152.33 | 150.49 | 521 |
| 2025-10-15 | 157.14 | 158.30 | 155.34 | 156.02 | 154.14 | 676 |
| 2025-10-14 | 152.29 | 158.50 | 151.75 | 157.61 | 155.71 | 2,031 |
| 2025-10-13 | 153.16 | 153.16 | 150.96 | 152.04 | 150.20 | 5,035 |
| 2025-10-10 | 151.60 | 153.26 | 149.67 | 151.97 | 150.13 | 1,215 |
| 2025-10-09 | 157.48 | 157.50 | 151.11 | 151.26 | 149.43 | 3,458 |
| 2025-10-08 | 160.77 | 161.13 | 155.87 | 158.94 | 157.02 | 5,290 |
| 2025-10-07 | 168.90 | 168.90 | 161.24 | 161.62 | 159.67 | 4,778 |
| 2025-10-06 | 176.83 | 177.50 | 171.56 | 171.97 | 169.89 | 7,365 |
| 2025-10-03 | 171.64 | 175.72 | 171.40 | 174.76 | 172.65 | 950 |
| 2025-10-02 | 171.91 | 172.24 | 169.45 | 171.29 | 169.22 | 555 |
| 2025-10-01 | 170.97 | 171.40 | 169.76 | 170.57 | 168.51 | 7,041 |
| 2025-09-30 | 169.57 | 169.88 | 166.93 | 167.20 | 165.18 | 441 |
| 2025-09-29 | 168.29 | 170.00 | 167.31 | 170.00 | 167.95 | 567 |
| 2025-09-26 | 166.87 | 167.61 | 165.85 | 167.44 | 165.42 | 20 |
| 2025-09-25 | 163.20 | 168.76 | 163.20 | 165.95 | 163.95 | 925 |
| 2025-09-24 | 166.00 | 168.22 | 164.59 | 167.16 | 165.14 | 681 |
| 2025-09-23 | 165.05 | 165.94 | 162.92 | 163.20 | 161.23 | 340 |
| 2025-09-22 | 167.48 | 167.48 | 162.82 | 164.43 | 162.45 | 1,451 |
| 2025-09-19 | 166.07 | 169.93 | 164.52 | 168.71 | 166.67 | 3,396 |
| 2025-09-18 | 169.05 | 170.72 | 167.00 | 170.72 | 168.66 | 1,581 |
| 2025-09-17 | 172.58 | 177.23 | 172.26 | 176.98 | 174.84 | 3,543 |
| 2025-09-16 | 172.82 | 172.82 | 168.11 | 170.83 | 168.77 | 1,256 |
| 2025-09-15 | 179.39 | 179.39 | 170.21 | 170.59 | 168.53 | 10,465 |
| 2025-09-12 | 178.96 | 180.71 | 177.31 | 178.46 | 176.30 | 774 |
| 2025-09-11 | 175.52 | 181.31 | 175.52 | 180.92 | 178.73 | 2,006 |
| 2025-09-10 | 178.74 | 178.78 | 174.66 | 175.65 | 173.53 | 1,404 |
| 2025-09-09 | 184.04 | 184.04 | 176.46 | 177.70 | 175.55 | 23,144 |
| 2025-09-08 | 184.84 | 184.84 | 180.03 | 184.04 | 181.82 | 1,273 |
| 2025-09-05 | 176.81 | 183.50 | 176.40 | 181.90 | 179.70 | 2,954 |
| 2025-09-04 | 173.83 | 176.96 | 173.43 | 176.95 | 174.81 | 2,713 |
| 2025-09-03 | 169.03 | 173.69 | 169.03 | 172.72 | 170.64 | 1,202 |
| 2025-09-02 | 169.50 | 171.00 | 167.41 | 170.89 | 168.82 | 1,480 |
| 2025-08-29 | 168.43 | 169.59 | 167.96 | 168.34 | 166.30 | 3,386 |
| 2025-08-28 | 168.30 | 168.32 | 166.21 | 168.00 | 165.97 | 315 |
| 2025-08-27 | 168.25 | 168.93 | 166.43 | 167.34 | 165.32 | 8,903 |
| 2025-08-26 | 169.09 | 169.68 | 167.54 | 168.53 | 166.49 | 3,320 |
| 2025-08-22 | 163.47 | 171.58 | 161.49 | 171.06 | 168.99 | 5,223 |
| 2025-08-21 | 161.68 | 163.99 | 158.26 | 161.06 | 159.11 | 2,928 |
| 2025-08-20 | 168.93 | 170.40 | 164.40 | 164.40 | 162.41 | 2,365 |
| 2025-08-19 | 164.52 | 168.36 | 164.00 | 168.08 | 166.05 | 2,235 |
| 2025-08-18 | 170.53 | 170.53 | 165.40 | 166.52 | 164.50 | 4,085 |
| 2025-08-15 | 172.99 | 172.99 | 163.99 | 166.91 | 164.90 | 2,296 |
| 2025-08-14 | 166.00 | 166.48 | 158.01 | 162.71 | 160.74 | 21,378 |
| 2025-08-13 | 159.75 | 166.24 | 159.16 | 166.21 | 164.21 | 8,496 |
| 2025-08-12 | 159.41 | 160.00 | 154.84 | 157.69 | 155.78 | 471,525 |
| 2025-08-11 | 157.48 | 158.73 | 152.43 | 154.00 | 152.14 | 963 |
| 2025-08-08 | 154.00 | 155.90 | 154.00 | 155.56 | 153.68 | 105 |
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.