D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 165.00 | 165.74 | 161.88 | 162.46 | 159.11 | 1,541 |
| 2024-11-11 | 169.40 | 170.59 | 167.51 | 167.51 | 164.06 | 787 |
| 2024-11-08 | 168.02 | 169.37 | 167.75 | 169.19 | 165.31 | 1,131 |
| 2024-11-07 | 166.50 | 169.30 | 166.21 | 166.21 | 162.40 | 1,850 |
| 2024-11-06 | 173.50 | 173.50 | 160.00 | 165.43 | 161.64 | 18,778 |
| 2024-11-05 | 171.04 | 172.45 | 167.90 | 172.26 | 168.31 | 1,577 |
| 2024-11-04 | 168.26 | 175.42 | 168.26 | 171.73 | 167.80 | 6,619 |
| 2024-11-01 | 172.26 | 174.41 | 166.92 | 167.58 | 163.74 | 3,038 |
| 2024-10-31 | 168.10 | 170.42 | 167.42 | 168.86 | 164.99 | 1,291 |
| 2024-10-30 | 167.29 | 171.46 | 166.29 | 170.45 | 166.54 | 1,558 |
| 2024-10-29 | 178.50 | 178.50 | 153.38 | 165.25 | 161.46 | 10,662 |
| 2024-10-28 | 181.55 | 182.53 | 178.66 | 179.08 | 174.98 | 2,842 |
| 2024-10-25 | 183.66 | 183.66 | 179.70 | 180.04 | 175.91 | 3,974 |
| 2024-10-24 | 182.49 | 184.28 | 182.01 | 183.04 | 178.84 | 2,286 |
| 2024-10-23 | 179.28 | 180.77 | 178.77 | 178.88 | 174.78 | 3,629 |
| 2024-10-22 | 187.89 | 187.89 | 179.57 | 180.43 | 176.29 | 1,030 |
| 2024-10-21 | 193.00 | 193.33 | 187.23 | 187.81 | 183.50 | 870 |
| 2024-10-18 | 191.94 | 194.85 | 191.00 | 194.79 | 190.32 | 671 |
| 2024-10-17 | 191.66 | 192.80 | 189.41 | 192.07 | 187.66 | 1,170 |
| 2024-10-16 | 190.91 | 192.44 | 190.71 | 192.44 | 188.03 | 821 |
| 2024-10-15 | 188.70 | 192.07 | 188.70 | 190.68 | 186.31 | 1,134 |
| 2024-10-14 | 184.26 | 186.09 | 182.82 | 186.02 | 181.75 | 112 |
| 2024-10-11 | 183.75 | 185.19 | 183.54 | 183.71 | 179.49 | 1,195 |
| 2024-10-10 | 185.49 | 185.74 | 182.45 | 183.36 | 179.15 | 488 |
| 2024-10-09 | 185.91 | 185.91 | 184.00 | 184.13 | 179.91 | 554 |
| 2024-10-08 | 185.88 | 187.33 | 184.46 | 186.07 | 181.80 | 320 |
| 2024-10-07 | 187.00 | 187.00 | 181.60 | 184.80 | 180.56 | 356 |
| 2024-10-04 | 191.93 | 191.93 | 182.01 | 183.60 | 179.39 | 16,784 |
| 2024-10-03 | 189.94 | 191.38 | 187.77 | 189.02 | 184.68 | 475 |
| 2024-10-02 | 191.84 | 191.84 | 188.74 | 189.39 | 185.05 | 690 |
| 2024-10-01 | 191.02 | 193.20 | 189.72 | 193.19 | 188.76 | 720 |
| 2024-09-30 | 189.56 | 190.82 | 188.48 | 190.57 | 186.20 | 354 |
| 2024-09-27 | 188.09 | 192.85 | 188.09 | 190.12 | 185.76 | 1,571 |
| 2024-09-26 | 187.23 | 188.43 | 186.76 | 188.17 | 183.85 | 557 |
| 2024-09-25 | 190.40 | 191.00 | 187.33 | 187.42 | 183.12 | 3,525 |
| 2024-09-24 | 191.94 | 193.34 | 190.97 | 191.51 | 187.12 | 275 |
| 2024-09-23 | 194.27 | 194.33 | 191.37 | 192.64 | 188.22 | 673 |
| 2024-09-20 | 192.77 | 194.02 | 191.30 | 192.82 | 188.40 | 364 |
| 2024-09-19 | 200.00 | 201.41 | 193.88 | 195.76 | 191.27 | 1,063 |
| 2024-09-18 | 195.53 | 196.34 | 192.61 | 196.29 | 191.78 | 519 |
| 2024-09-17 | 195.50 | 195.97 | 193.20 | 194.74 | 190.27 | 3,373 |
| 2024-09-16 | 196.63 | 196.63 | 192.81 | 195.16 | 190.68 | 2,264 |
| 2024-09-13 | 191.65 | 194.88 | 191.65 | 194.29 | 189.83 | 858 |
| 2024-09-12 | 186.01 | 189.44 | 185.53 | 188.49 | 184.16 | 758 |
| 2024-09-11 | 185.74 | 186.05 | 181.25 | 184.83 | 180.59 | 1,324 |
| 2024-09-10 | 189.05 | 189.52 | 186.57 | 187.47 | 183.17 | 2,630 |
| 2024-09-09 | 186.50 | 189.56 | 185.78 | 188.36 | 184.04 | 1,822 |
| 2024-09-06 | 184.33 | 189.17 | 184.33 | 187.75 | 183.44 | 764 |
| 2024-09-05 | 184.64 | 185.42 | 182.70 | 183.94 | 179.72 | 1,785 |
| 2024-09-04 | 183.00 | 184.21 | 182.11 | 183.51 | 179.30 | 4,347 |
| 2024-09-03 | 189.29 | 190.19 | 184.01 | 184.91 | 180.67 | 1,367 |
| 2024-08-30 | 187.92 | 189.18 | 184.67 | 186.01 | 181.74 | 548 |
| 2024-08-29 | 189.00 | 189.04 | 185.18 | 188.37 | 184.05 | 1,354 |
| 2024-08-28 | 186.66 | 189.17 | 186.35 | 187.19 | 182.90 | 644 |
| 2024-08-27 | 187.13 | 188.17 | 186.26 | 188.13 | 183.81 | 595 |
| 2024-08-23 | 186.53 | 192.00 | 186.53 | 191.18 | 186.80 | 1,184 |
| 2024-08-22 | 186.50 | 187.53 | 184.22 | 185.34 | 181.09 | 2,557 |
| 2024-08-21 | 182.25 | 187.04 | 181.60 | 186.26 | 181.99 | 1,841 |
| 2024-08-20 | 183.66 | 183.80 | 179.15 | 179.40 | 175.29 | 984 |
| 2024-08-19 | 179.77 | 181.18 | 178.23 | 180.83 | 176.68 | 1,300 |
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.