D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 6 |
| 2024-08-23 | 1,057.99 | 1,057.99 | 1,052.00 | 1,052.00 | 1,035.73 | 56 |
| 2024-08-22 | 975.82 | 975.82 | 975.82 | 975.82 | 960.73 | 0 |
| 2024-08-21 | 975.82 | 975.82 | 975.82 | 975.82 | 960.73 | 0 |
| 2024-08-20 | 975.82 | 975.82 | 975.82 | 975.82 | 960.73 | 0 |
| 2024-08-19 | 975.82 | 975.82 | 975.82 | 975.82 | 960.73 | 9 |
| 2024-08-16 | 950.61 | 950.61 | 950.61 | 950.61 | 935.91 | 0 |
| 2024-08-15 | 950.61 | 950.61 | 950.61 | 950.61 | 935.91 | 0 |
| 2024-08-14 | 950.61 | 950.61 | 950.61 | 950.61 | 935.91 | 0 |
| 2024-08-13 | 950.61 | 950.61 | 950.61 | 950.61 | 935.91 | 0 |
| 2024-08-12 | 950.61 | 950.61 | 950.61 | 950.61 | 935.91 | 1 |
| 2024-08-09 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-08-08 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-08-07 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-08-06 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-08-05 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-08-02 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-08-01 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-07-31 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-07-30 | 844.00 | 844.00 | 844.00 | 844.00 | 830.95 | 0 |
| 2024-07-29 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-26 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-25 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-24 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-23 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-22 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-19 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-18 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-17 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-16 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 0 |
| 2024-07-15 | 844.00 | 844.00 | 844.00 | 844.00 | 829.84 | 10 |
| 2024-07-12 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-11 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-10 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-09 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-08 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-05 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-04 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-03 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-02 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-07-01 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-28 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-27 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-26 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-25 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-24 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-21 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-20 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-19 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-18 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-17 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-14 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-13 | 786.00 | 786.00 | 786.00 | 786.00 | 772.82 | 0 |
| 2024-06-12 | 788.31 | 788.31 | 786.00 | 786.00 | 772.82 | 102 |
| 2024-06-11 | 741.76 | 741.76 | 741.76 | 741.76 | 729.32 | 0 |
| 2024-06-10 | 741.76 | 741.76 | 741.76 | 741.76 | 729.32 | 0 |
| 2024-06-07 | 741.76 | 741.76 | 741.76 | 741.76 | 729.32 | 5 |
| 2024-06-06 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
| 2024-06-05 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
| 2024-06-04 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 1.5898 USD |
| 2026-05-05 | 1.5417 USD |
| 2026-02-03 | 1.5914 USD |
| 2025-11-11 | 1.6405 USD |
| 2025-08-05 | 1.4590 USD |
| 2025-04-29 | 1.5373 USD |
| 2025-02-05 | 1.5415 USD |
| 2024-11-08 | 1.5738 USD |
| 2024-07-30 | 1.1183 USD |
| 2024-04-29 | 1.0442 USD |
| 2024-02-02 | 1.0089 USD |
| 2023-11-17 | 0.9929 USD |
| 2023-08-03 | 0.8422 USD |
| 2023-04-28 | 0.8403 USD |
| 2023-02-03 | 0.8833 USD |
| 2022-12-01 | 1.3166 USD |
| 2022-11-30 | 0.8906 USD |
| 2022-08-03 | 1.1479 USD |
| 2022-08-02 | 0.7765 USD |
| 2022-05-06 | 1.1064 USD |
| 2022-05-05 | 0.7484 USD |
| 2022-02-16 | 1.1552 USD |
| 2022-02-15 | 0.7814 USD |
| 2021-12-03 | 1.2815 USD |
| 2021-12-02 | 0.8669 USD |
| 2021-08-06 | 0.7173 USD |
| 2021-05-07 | 1.0604 USD |
| 2021-05-06 | 0.7173 USD |
| 2021-02-11 | 0.7481 USD |
| 2020-12-02 | 1.3786 USD |
| 2020-08-11 | 0.9791 USD |
| 2020-08-10 | 0.6554 USD |
| 2020-05-08 | 0.9800 USD |
| 2020-05-07 | 0.6486 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.