D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
| 2024-05-31 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
| 2024-05-29 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
| 2024-05-28 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 0 |
| 2024-05-27 | 756.32 | 756.32 | 756.32 | 756.32 | 743.63 | 2 |
| 2024-05-24 | 771.50 | 771.50 | 771.50 | 771.50 | 758.56 | 0 |
| 2024-05-23 | 771.50 | 771.50 | 771.50 | 771.50 | 758.56 | 0 |
| 2024-05-22 | 771.50 | 771.50 | 771.50 | 771.50 | 758.56 | 0 |
| 2024-05-21 | 771.50 | 771.50 | 771.50 | 771.50 | 758.56 | 0 |
| 2024-05-20 | 771.50 | 771.50 | 771.50 | 771.50 | 758.56 | 5 |
| 2024-05-17 | 780.04 | 780.04 | 780.04 | 780.04 | 766.96 | 0 |
| 2024-05-16 | 780.04 | 780.04 | 780.04 | 780.04 | 766.96 | 184 |
| 2024-05-15 | 764.61 | 764.61 | 764.61 | 764.61 | 751.79 | 0 |
| 2024-05-14 | 764.61 | 764.61 | 764.61 | 764.61 | 751.79 | 0 |
| 2024-05-13 | 768.99 | 772.00 | 764.61 | 764.61 | 751.79 | 12 |
| 2024-05-10 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-05-09 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-05-08 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-05-07 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-05-06 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-05-03 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-05-02 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-04-30 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-04-29 | 771.00 | 771.00 | 771.00 | 771.00 | 758.07 | 0 |
| 2024-04-26 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-25 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-24 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-23 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-22 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-19 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-18 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-17 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-16 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-15 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-12 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 0 |
| 2024-04-11 | 771.00 | 771.00 | 771.00 | 771.00 | 757.04 | 5 |
| 2024-04-10 | 792.00 | 792.00 | 792.00 | 792.00 | 777.66 | 0 |
| 2024-04-09 | 792.00 | 792.00 | 792.00 | 792.00 | 777.66 | 0 |
| 2024-04-08 | 792.00 | 792.00 | 792.00 | 792.00 | 777.66 | 4 |
| 2024-04-05 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 0 |
| 2024-04-04 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 0 |
| 2024-04-03 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 0 |
| 2024-04-02 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 0 |
| 2024-04-01 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 0 |
| 2024-03-28 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 0 |
| 2024-03-27 | 798.69 | 798.69 | 798.69 | 798.69 | 784.23 | 1 |
| 2024-03-26 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 0 |
| 2024-03-25 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 0 |
| 2024-03-22 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 0 |
| 2024-03-21 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 0 |
| 2024-03-20 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 0 |
| 2024-03-19 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 0 |
| 2024-03-18 | 763.00 | 763.00 | 763.00 | 763.00 | 749.19 | 4 |
| 2024-03-15 | 742.28 | 742.28 | 742.28 | 742.28 | 728.84 | 0 |
| 2024-03-14 | 742.28 | 742.28 | 742.28 | 742.28 | 728.84 | 12 |
| 2024-03-13 | 778.40 | 778.40 | 778.40 | 778.40 | 764.31 | 4 |
| 2024-03-12 | 768.36 | 768.36 | 768.36 | 768.36 | 754.45 | 0 |
| 2024-03-11 | 768.36 | 768.36 | 768.36 | 768.36 | 754.45 | 1 |
| 2024-03-08 | 776.25 | 776.25 | 776.25 | 776.25 | 762.20 | 0 |
| 2024-03-07 | 776.25 | 776.25 | 776.25 | 776.25 | 762.20 | 12 |
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.