D.R. Horton Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.