D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 128.00 | 128.36 | 125.94 | 127.16 | 124.91 | 2,043 |
| 2025-02-11 | 129.96 | 131.51 | 129.77 | 130.00 | 127.69 | 5,163 |
| 2025-02-10 | 130.26 | 131.37 | 129.82 | 130.57 | 128.25 | 7,670 |
| 2025-02-07 | 134.93 | 135.99 | 128.00 | 128.12 | 125.84 | 4,508 |
| 2025-02-06 | 139.62 | 139.62 | 136.18 | 136.18 | 133.37 | 557 |
| 2025-02-05 | 141.51 | 142.87 | 138.68 | 139.03 | 136.16 | 6,900 |
| 2025-02-04 | 137.64 | 140.46 | 136.99 | 139.47 | 136.59 | 516 |
| 2025-02-03 | 139.01 | 139.86 | 136.00 | 138.68 | 135.82 | 6,354 |
| 2025-01-31 | 144.27 | 145.83 | 143.08 | 143.08 | 140.13 | 5,097 |
| 2025-01-30 | 144.00 | 146.92 | 142.09 | 146.54 | 143.52 | 2,083 |
| 2025-01-29 | 145.66 | 145.66 | 141.44 | 141.62 | 138.70 | 1,558 |
| 2025-01-28 | 146.69 | 146.83 | 144.38 | 145.03 | 142.04 | 4,166 |
| 2025-01-27 | 142.99 | 148.26 | 142.54 | 147.02 | 143.98 | 1,926 |
| 2025-01-24 | 145.40 | 145.42 | 143.80 | 143.80 | 140.83 | 881 |
| 2025-01-23 | 145.64 | 146.71 | 144.14 | 145.80 | 142.79 | 1,910 |
| 2025-01-22 | 144.29 | 146.10 | 143.55 | 145.62 | 142.62 | 1,913 |
| 2025-01-21 | 149.99 | 154.03 | 146.08 | 146.36 | 143.34 | 7,582 |
| 2025-01-17 | 145.12 | 149.37 | 145.11 | 147.39 | 144.35 | 4,254 |
| 2025-01-16 | 144.99 | 145.78 | 143.30 | 145.66 | 142.66 | 1,455 |
| 2025-01-15 | 147.53 | 149.77 | 145.19 | 146.04 | 143.03 | 7,365 |
| 2025-01-14 | 140.99 | 143.00 | 140.99 | 142.66 | 139.72 | 1,227 |
| 2025-01-13 | 136.92 | 137.97 | 136.43 | 137.93 | 135.08 | 981 |
| 2025-01-10 | 140.35 | 140.35 | 137.89 | 138.07 | 135.22 | 1,114 |
| 2025-01-08 | 136.89 | 140.25 | 136.41 | 139.68 | 136.79 | 1,630 |
| 2025-01-07 | 139.94 | 140.86 | 138.34 | 139.35 | 136.47 | 1,577 |
| 2025-01-06 | 139.89 | 142.09 | 139.89 | 139.99 | 137.10 | 1,903 |
| 2025-01-03 | 139.06 | 140.36 | 138.29 | 139.98 | 137.09 | 3,042 |
| 2025-01-02 | 141.09 | 141.68 | 137.57 | 137.63 | 134.79 | 2,457 |
| 2024-12-31 | 140.64 | 141.24 | 139.94 | 140.21 | 137.32 | 425 |
| 2024-12-30 | 139.20 | 140.25 | 137.94 | 140.13 | 137.24 | 1,798 |
| 2024-12-27 | 141.50 | 142.04 | 140.00 | 140.35 | 137.45 | 6,054 |
| 2024-12-24 | 139.79 | 141.05 | 139.35 | 141.05 | 138.14 | 11,405 |
| 2024-12-23 | 139.53 | 140.12 | 137.95 | 140.12 | 137.23 | 2,227 |
| 2024-12-20 | 135.80 | 140.37 | 135.80 | 139.63 | 136.75 | 1,565 |
| 2024-12-19 | 136.40 | 140.62 | 135.21 | 137.48 | 134.64 | 2,770 |
| 2024-12-18 | 147.03 | 147.61 | 145.99 | 147.44 | 144.40 | 805 |
| 2024-12-17 | 147.25 | 149.30 | 147.25 | 147.52 | 144.48 | 877 |
| 2024-12-16 | 150.18 | 151.94 | 148.13 | 148.23 | 145.17 | 1,865 |
| 2024-12-13 | 151.00 | 151.00 | 147.85 | 148.02 | 144.97 | 2,002 |
| 2024-12-12 | 151.87 | 153.07 | 151.45 | 151.68 | 148.55 | 1,029 |
| 2024-12-11 | 157.23 | 157.80 | 153.79 | 154.18 | 151.00 | 3,603 |
| 2024-12-10 | 158.02 | 158.80 | 155.59 | 157.29 | 154.05 | 4,799 |
| 2024-12-09 | 160.00 | 161.05 | 157.79 | 159.63 | 156.33 | 11,575 |
| 2024-12-06 | 162.36 | 163.14 | 158.14 | 158.39 | 155.12 | 1,152 |
| 2024-12-05 | 161.30 | 162.10 | 159.72 | 160.02 | 156.72 | 1,085 |
| 2024-12-04 | 164.23 | 164.56 | 161.13 | 161.13 | 157.80 | 4,671 |
| 2024-12-03 | 168.00 | 169.53 | 166.18 | 166.36 | 162.93 | 2,110 |
| 2024-12-02 | 168.72 | 168.92 | 165.89 | 168.40 | 164.93 | 513 |
| 2024-11-29 | 170.60 | 171.42 | 168.78 | 168.78 | 165.30 | 1,639 |
| 2024-11-27 | 170.93 | 171.89 | 169.05 | 169.25 | 165.76 | 1,873 |
| 2024-11-26 | 169.83 | 172.00 | 167.49 | 167.81 | 164.34 | 2,289 |
| 2024-11-25 | 168.00 | 175.84 | 167.62 | 173.62 | 170.04 | 3,550 |
| 2024-11-22 | 162.50 | 163.73 | 161.82 | 163.58 | 160.21 | 1,274 |
| 2024-11-21 | 163.77 | 164.09 | 162.69 | 162.69 | 159.34 | 883 |
| 2024-11-20 | 163.47 | 163.47 | 161.98 | 162.56 | 159.21 | 1,326 |
| 2024-11-19 | 160.73 | 162.11 | 158.71 | 162.11 | 158.77 | 139,023 |
| 2024-11-18 | 160.00 | 162.92 | 160.00 | 161.88 | 158.54 | 3,483 |
| 2024-11-15 | 161.63 | 163.23 | 161.11 | 162.18 | 158.83 | 3,758 |
| 2024-11-14 | 162.71 | 165.52 | 161.68 | 164.38 | 160.99 | 1,658 |
| 2024-11-13 | 164.26 | 165.47 | 161.69 | 161.69 | 158.36 | 1,025 |
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.