D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	154.52	158.22	154.50	154.93	153.06	1,082
2025-08-06	155.00	156.16	154.31	155.28	153.40	4,854
2025-08-05	153.23	157.38	153.23	155.92	153.64	6,049
2025-08-04	147.14	153.04	147.14	152.65	150.41	3,097
2025-08-01	147.36	150.55	146.19	148.62	146.45	14,353
2025-07-31	142.74	144.33	141.13	143.05	140.96	638
2025-07-30	145.00	147.93	145.00	146.24	144.10	1,586
2025-07-29	146.20	147.49	145.50	146.33	144.19	823
2025-07-28	146.00	147.11	144.24	145.61	143.48	4,668
2025-07-25	145.04	145.72	143.54	144.51	142.39	4,552
2025-07-24	149.15	149.28	144.56	145.74	143.61	5,862
2025-07-23	155.00	156.70	148.51	148.79	146.62	11,226
2025-07-22	131.47	151.96	131.47	151.89	149.67	20,231
2025-07-21	132.35	133.30	130.71	130.71	128.80	332
2025-07-18	135.39	135.39	130.54	130.54	128.63	677
2025-07-17	131.36	132.00	130.83	131.00	129.09	202
2025-07-16	131.01	132.12	129.50	130.51	128.60	729
2025-07-15	136.83	137.60	130.81	130.84	128.93	944
2025-07-14	137.90	137.90	134.28	135.46	133.48	588
2025-07-11	137.38	138.01	136.68	137.36	135.36	276
2025-07-10	138.50	141.51	138.04	141.51	139.44	1,243
2025-07-09	132.66	137.01	132.34	137.01	135.01	1,721
2025-07-08	130.43	132.01	130.27	132.01	130.08	126
2025-07-07	131.50	132.19	129.94	130.21	128.30	141
2025-07-03	136.11	136.34	131.96	131.99	130.06	954
2025-07-02	135.34	136.12	133.86	135.64	133.66	671
2025-07-01	128.52	136.36	128.00	133.64	131.69	2,879
2025-06-30	128.82	129.13	128.45	128.74	126.86	235
2025-06-27	127.43	129.93	127.43	129.29	127.40	362
2025-06-26	126.71	127.93	125.94	126.86	125.01	304
2025-06-25	128.78	128.95	127.10	127.17	125.31	182
2025-06-24	127.59	129.91	126.77	129.91	128.01	584
2025-06-23	125.00	127.01	123.32	127.01	125.15	198
2025-06-20	123.45	123.58	121.65	123.58	121.77	450
2025-06-18	119.09	123.12	119.09	122.82	121.03	10,319
2025-06-17	124.49	125.40	120.00	120.00	118.25	197
2025-06-16	123.26	124.45	122.99	123.77	121.97	493
2025-06-13	125.50	126.02	123.61	123.61	121.81	468
2025-06-12	124.06	126.90	123.68	126.90	125.04	425
2025-06-11	128.91	130.01	125.79	126.51	124.66	2,111
2025-06-10	124.01	126.74	123.37	126.60	124.75	1,189
2025-06-09	122.21	122.67	120.90	122.57	120.78	406
2025-06-06	123.24	123.40	120.98	121.23	119.46	223
2025-06-05	122.97	123.64	121.44	123.05	121.25	289
2025-06-04	119.12	123.83	118.66	123.83	122.02	3,920
2025-06-03	116.79	118.15	116.65	117.73	116.01	1,007
2025-06-02	116.86	116.99	114.38	116.70	114.99	891
2025-05-30	117.75	118.00	117.24	117.87	116.15	322
2025-05-29	120.99	120.99	117.32	117.78	116.06	2,535
2025-05-28	120.75	121.30	117.91	118.29	116.56	1,791
2025-05-27	120.00	121.00	119.19	121.00	119.23	509
2025-05-23	117.97	118.75	117.96	118.20	116.47	531
2025-05-22	119.03	119.03	117.73	118.38	116.65	799
2025-05-21	121.93	122.31	119.32	119.32	117.58	970
2025-05-20	124.97	125.43	124.43	124.87	123.05	2,755
2025-05-19	123.63	125.07	122.87	125.07	123.24	3,218
2025-05-16	123.20	125.27	123.20	125.07	123.24	283
2025-05-15	122.18	122.90	120.41	122.41	120.62	472
2025-05-14	124.86	126.45	122.98	123.15	121.35	1,609
2025-05-13	127.87	127.87	126.43	127.54	125.68	447

← NewerPage 6 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.