D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 722.16 | 722.16 | 722.16 | 722.16 | 709.09 | 0 |
| 2024-03-05 | 722.16 | 722.16 | 722.16 | 722.16 | 709.09 | 0 |
| 2024-03-04 | 722.16 | 722.16 | 722.16 | 722.16 | 709.09 | 0 |
| 2024-03-01 | 722.16 | 722.16 | 722.16 | 722.16 | 709.09 | 0 |
| 2024-02-29 | 722.16 | 722.16 | 722.16 | 722.16 | 709.09 | 0 |
| 2024-02-28 | 722.16 | 722.16 | 722.16 | 722.16 | 709.09 | 1 |
| 2024-02-27 | 726.35 | 726.35 | 726.35 | 726.35 | 713.20 | 0 |
| 2024-02-26 | 735.00 | 735.00 | 726.35 | 726.35 | 713.20 | 3 |
| 2024-02-23 | 722.00 | 722.00 | 722.00 | 722.00 | 708.93 | 0 |
| 2024-02-22 | 722.00 | 722.00 | 722.00 | 722.00 | 708.93 | 3 |
| 2024-02-21 | 714.96 | 714.96 | 714.96 | 714.96 | 702.02 | 0 |
| 2024-02-20 | 714.96 | 714.96 | 714.96 | 714.96 | 702.02 | 0 |
| 2024-02-19 | 714.96 | 714.96 | 714.96 | 714.96 | 702.02 | 0 |
| 2024-02-16 | 714.96 | 714.96 | 714.96 | 714.96 | 702.02 | 1 |
| 2024-02-15 | 717.52 | 725.00 | 717.52 | 725.00 | 711.87 | 93 |
| 2024-02-14 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 0 |
| 2024-02-09 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 0 |
| 2024-02-08 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 0 |
| 2024-02-07 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 0 |
| 2024-02-06 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 0 |
| 2024-02-05 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 0 |
| 2024-02-02 | 736.00 | 736.00 | 736.00 | 736.00 | 722.68 | 1 |
| 2024-02-01 | 713.00 | 713.00 | 713.00 | 713.00 | 699.10 | 20 |
| 2024-01-31 | 720.65 | 720.65 | 719.00 | 719.00 | 704.98 | 13 |
| 2024-01-30 | 689.99 | 689.99 | 689.99 | 689.99 | 676.54 | 0 |
| 2024-01-29 | 689.99 | 689.99 | 689.99 | 689.99 | 676.54 | 0 |
| 2024-01-26 | 689.99 | 689.99 | 689.99 | 689.99 | 676.54 | 1 |
| 2024-01-25 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 0 |
| 2024-01-24 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 0 |
| 2024-01-23 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 0 |
| 2024-01-22 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 0 |
| 2024-01-19 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 0 |
| 2024-01-18 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 0 |
| 2024-01-17 | 747.75 | 747.75 | 747.75 | 747.75 | 733.17 | 7 |
| 2024-01-16 | 754.50 | 754.50 | 753.50 | 753.50 | 738.81 | 92 |
| 2024-01-15 | 754.50 | 754.50 | 754.50 | 754.50 | 739.79 | 0 |
| 2024-01-12 | 754.50 | 754.50 | 754.50 | 754.50 | 739.79 | 7 |
| 2024-01-11 | 751.64 | 751.64 | 751.64 | 751.64 | 736.99 | 5 |
| 2024-01-10 | 732.96 | 732.96 | 732.96 | 732.96 | 718.67 | 0 |
| 2024-01-09 | 732.96 | 732.96 | 732.96 | 732.96 | 718.67 | 0 |
| 2024-01-08 | 732.96 | 732.96 | 732.96 | 732.96 | 718.67 | 7 |
| 2024-01-05 | 738.03 | 738.03 | 738.03 | 738.03 | 723.64 | 0 |
| 2024-01-04 | 738.03 | 738.03 | 738.03 | 738.03 | 723.64 | 0 |
| 2024-01-03 | 738.03 | 738.03 | 738.03 | 738.03 | 723.64 | 0 |
| 2024-01-02 | 738.03 | 738.03 | 738.03 | 738.03 | 723.64 | 0 |
| 2023-12-28 | 738.03 | 738.03 | 738.03 | 738.03 | 723.64 | 1 |
| 2023-12-27 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 0 |
| 2023-12-26 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 0 |
| 2023-12-22 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 0 |
| 2023-12-21 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 0 |
| 2023-12-20 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 0 |
| 2023-12-19 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 0 |
| 2023-12-18 | 751.10 | 751.10 | 751.10 | 751.10 | 736.46 | 1 |
| 2023-12-15 | 748.50 | 748.50 | 748.50 | 748.50 | 733.91 | 2 |
| 2023-12-14 | 731.00 | 731.00 | 729.50 | 729.50 | 715.28 | 27 |
| 2023-12-13 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 0 |
| 2023-12-12 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 0 |
| 2023-12-11 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 0 |
| 2023-12-08 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 0 |
| 2023-12-07 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 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.