D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	127.87	127.87	126.43	127.54	125.68	447
2025-05-12	126.45	127.80	124.42	124.42	122.60	22
2025-05-09	123.98	123.98	121.79	122.17	120.38	1,371
2025-05-08	123.80	125.26	123.72	123.76	121.95	441
2025-05-07	122.44	123.52	122.18	123.23	121.43	430
2025-05-06	125.00	125.04	122.42	122.56	120.77	847
2025-05-02	127.02	127.77	126.28	126.84	124.99	237
2025-05-01	126.72	127.49	125.57	126.20	123.96	319
2025-04-30	122.96	125.78	122.60	125.78	123.55	171
2025-04-29	123.91	124.64	123.68	123.75	121.56	258
2025-04-28	125.00	125.76	124.06	124.06	121.85	470
2025-04-25	127.58	127.58	123.87	123.87	121.67	212
2025-04-24	124.19	126.04	124.19	125.99	123.76	118
2025-04-23	128.01	128.94	124.99	124.99	122.78	636
2025-04-22	121.68	125.01	121.68	123.66	121.47	2,083
2025-04-17	121.99	122.30	119.66	121.60	119.44	891
2025-04-16	119.35	120.18	117.18	117.18	115.10	1,339
2025-04-15	121.04	121.60	119.04	119.04	116.93	116
2025-04-14	120.60	122.24	119.19	120.59	118.45	484
2025-04-11	117.40	119.08	114.98	119.08	116.96	1,838
2025-04-10	117.11	119.71	115.84	117.91	115.82	840
2025-04-09	113.48	123.46	110.45	121.91	119.74	1,419
2025-04-08	123.47	123.48	117.75	117.75	115.66	696
2025-04-07	129.82	129.82	121.94	124.03	121.83	2,619
2025-04-04	118.22	131.33	118.22	130.28	127.97	7,791
2025-04-03	124.91	125.48	121.13	122.94	120.76	1,411
2025-04-02	125.08	127.89	124.92	127.53	125.27	426
2025-04-01	128.00	128.04	125.73	126.92	124.67	1,890
2025-03-31	125.00	127.06	124.78	126.88	124.62	1,279
2025-03-28	129.18	130.46	125.52	126.52	124.28	465
2025-03-27	128.87	131.05	128.87	129.72	127.42	247
2025-03-26	129.34	131.31	128.81	128.81	126.53	1,051
2025-03-25	128.78	132.41	127.00	129.75	127.44	1,008
2025-03-24	129.00	130.79	128.48	129.33	127.04	619
2025-03-21	126.46	129.15	125.82	128.47	126.19	1,079
2025-03-20	130.75	133.85	129.76	131.72	129.38	1,746
2025-03-19	124.90	131.08	124.90	131.08	128.75	1,749
2025-03-18	127.58	128.68	126.93	127.64	125.37	1,809
2025-03-17	127.50	127.58	126.60	127.58	125.32	846
2025-03-14	126.33	127.02	125.63	126.16	123.93	680
2025-03-13	128.56	128.73	124.88	125.94	123.71	5,794
2025-03-12	133.40	133.40	128.84	130.23	127.92	750
2025-03-11	133.82	134.84	131.77	133.53	131.16	1,239
2025-03-10	132.18	138.24	132.18	134.06	131.68	3,416
2025-03-07	134.00	135.14	131.84	133.45	131.08	910
2025-03-06	130.87	133.43	130.69	132.38	130.03	1,898
2025-03-05	126.50	128.95	126.40	127.39	125.13	289
2025-03-04	124.62	127.38	124.35	127.01	124.76	804
2025-03-03	127.01	127.65	125.80	126.64	124.39	975
2025-02-28	126.07	127.05	125.13	125.25	123.03	2,447
2025-02-27	129.78	129.78	127.52	127.55	125.28	7,691
2025-02-26	133.00	133.00	127.97	128.01	125.73	1,989
2025-02-25	128.31	131.41	127.77	131.30	128.97	5,988
2025-02-24	126.46	126.99	124.50	126.46	124.21	412
2025-02-21	130.13	130.13	125.42	125.42	123.20	490
2025-02-20	126.19	129.02	126.19	129.02	126.73	3,803
2025-02-19	128.05	128.05	124.81	125.57	123.34	793
2025-02-18	133.00	133.00	128.27	128.72	126.44	6,327
2025-02-14	130.35	133.15	130.35	131.24	128.91	360
2025-02-13	129.24	129.51	127.32	129.51	127.21	398

← NewerPage 7 of 21 · 1,215 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.