D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 135.68 | 147.00 | 135.68 | 146.55 | 146.55 | 2,470 |
| 2026-10-21 | 140.18 | 142.00 | 138.07 | 139.95 | 139.95 | 12,602 |
| 2026-10-20 | 137.70 | 140.36 | 135.00 | 139.11 | 139.11 | 722 |
| 2026-10-19 | 141.74 | 141.74 | 135.75 | 136.08 | 136.08 | 3,795 |
| 2026-10-16 | 141.50 | 142.91 | 137.44 | 138.77 | 138.77 | 780 |
| 2026-10-15 | 131.49 | 140.15 | 131.49 | 139.90 | 139.90 | 2,642 |
| 2026-10-14 | 136.35 | 136.35 | 130.50 | 132.08 | 132.08 | 3,342 |
| 2026-10-13 | 135.40 | 138.35 | 134.60 | 135.52 | 135.52 | 835 |
| 2026-10-12 | 135.95 | 135.95 | 133.40 | 134.59 | 134.59 | 223 |
| 2026-10-09 | 136.89 | 138.35 | 133.50 | 134.47 | 134.47 | 309 |
| 2026-10-08 | 131.82 | 136.23 | 131.33 | 135.84 | 135.84 | 700 |
| 2026-10-07 | 135.13 | 138.49 | 132.00 | 133.35 | 133.35 | 634 |
| 2026-10-06 | 133.90 | 137.95 | 130.03 | 137.07 | 137.07 | 307 |
| 2026-10-05 | 134.50 | 136.87 | 132.35 | 133.78 | 133.78 | 538 |
| 2026-10-02 | 137.06 | 140.50 | 134.67 | 135.79 | 135.79 | 393 |
| 2026-10-01 | 139.93 | 139.93 | 132.46 | 136.55 | 136.55 | 335 |
| 2026-09-30 | 141.50 | 141.50 | 137.49 | 137.72 | 137.72 | 77 |
| 2026-09-29 | 141.50 | 141.50 | 138.03 | 139.47 | 139.47 | 137 |
| 2026-09-28 | 141.58 | 142.22 | 139.64 | 140.00 | 140.00 | 669 |
| 2026-09-25 | 138.50 | 141.83 | 138.50 | 141.43 | 141.43 | 324 |
| 2026-09-24 | 141.87 | 141.87 | 137.75 | 140.50 | 140.50 | 194 |
| 2026-09-23 | 142.28 | 146.00 | 141.31 | 141.94 | 141.94 | 472 |
| 2026-09-22 | 141.11 | 144.31 | 138.56 | 143.88 | 143.88 | 948 |
| 2026-09-21 | 142.00 | 142.00 | 137.45 | 139.40 | 139.40 | 312 |
| 2026-09-18 | 139.01 | 141.50 | 137.61 | 138.39 | 138.39 | 357 |
| 2026-09-17 | 140.54 | 142.28 | 138.00 | 140.31 | 140.31 | 265 |
| 2026-09-16 | 143.50 | 143.50 | 139.50 | 140.05 | 140.05 | 415 |
| 2026-09-15 | 139.49 | 140.54 | 137.37 | 140.35 | 140.35 | 580 |
| 2026-09-14 | 137.90 | 139.38 | 135.94 | 139.29 | 139.29 | 140 |
| 2026-09-11 | 135.00 | 139.80 | 134.35 | 138.26 | 138.26 | 861 |
| 2026-09-10 | 139.30 | 140.31 | 133.88 | 134.60 | 134.60 | 4,848 |
| 2026-09-09 | 138.48 | 140.22 | 137.45 | 138.54 | 138.54 | 382 |
| 2026-09-08 | 142.00 | 144.75 | 139.03 | 139.15 | 139.15 | 657 |
| 2026-09-04 | 146.49 | 146.49 | 140.01 | 143.15 | 143.15 | 180 |
| 2026-09-03 | 143.64 | 145.98 | 141.70 | 144.14 | 144.14 | 108 |
| 2026-09-02 | 141.00 | 143.53 | 140.00 | 142.74 | 142.74 | 35 |
| 2026-09-01 | 143.71 | 145.22 | 141.45 | 141.97 | 141.97 | 122 |
| 2026-08-31 | 145.61 | 150.00 | 144.63 | 145.27 | 145.27 | 393 |
| 2026-08-28 | 146.45 | 148.69 | 141.01 | 146.16 | 146.16 | 537 |
| 2026-08-27 | 150.41 | 152.01 | 145.38 | 145.38 | 145.38 | 29 |
| 2026-08-26 | 150.80 | 152.00 | 148.50 | 149.71 | 149.71 | 212 |
| 2026-08-25 | 150.29 | 151.20 | 148.35 | 149.91 | 149.91 | 104 |
| 2026-08-24 | 147.15 | 151.65 | 147.15 | 148.43 | 148.43 | 81 |
| 2026-08-21 | 149.90 | 151.88 | 146.41 | 149.13 | 149.13 | 4,224 |
| 2026-08-20 | 153.30 | 153.30 | 147.50 | 149.04 | 149.04 | 779 |
| 2026-08-19 | 147.02 | 154.37 | 144.67 | 151.83 | 151.83 | 747 |
| 2026-08-18 | 148.98 | 154.06 | 145.81 | 146.61 | 146.61 | 207 |
| 2026-08-17 | 151.75 | 151.75 | 147.00 | 148.18 | 148.18 | 226 |
| 2026-08-14 | 149.15 | 150.50 | 147.00 | 149.32 | 149.32 | 21 |
| 2026-08-13 | 147.00 | 149.06 | 145.85 | 148.46 | 148.46 | 120 |
| 2026-08-12 | 151.81 | 152.00 | 145.18 | 146.56 | 146.56 | 640 |
| 2026-08-11 | 148.12 | 150.61 | 141.00 | 150.57 | 150.57 | 118 |
| 2026-08-10 | 146.77 | 152.59 | 145.69 | 146.43 | 146.43 | 172 |
| 2026-08-07 | 147.00 | 150.23 | 144.75 | 149.91 | 149.91 | 580 |
| 2026-08-06 | 151.45 | 153.26 | 145.45 | 145.79 | 145.79 | 206 |
| 2026-08-05 | 146.00 | 151.63 | 146.00 | 151.62 | 151.62 | 14 |
| 2026-08-04 | 151.99 | 151.99 | 145.01 | 149.89 | 149.44 | 633 |
| 2026-08-03 | 146.07 | 149.16 | 143.06 | 145.18 | 144.74 | 257 |
| 2026-07-31 | 148.44 | 149.98 | 143.12 | 143.60 | 143.17 | 32 |
| 2026-07-30 | 148.63 | 152.36 | 143.66 | 145.79 | 145.35 | 237 |
Page 1 of 21 · 1,214 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.