D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 0 |
| 2023-12-05 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 0 |
| 2023-12-04 | 645.12 | 645.12 | 645.12 | 645.12 | 632.54 | 4 |
| 2023-12-01 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-30 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-29 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-28 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-27 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-24 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-23 | 620.00 | 620.00 | 620.00 | 620.00 | 607.91 | 0 |
| 2023-11-22 | 621.20 | 621.20 | 620.00 | 620.00 | 607.91 | 27 |
| 2023-11-21 | 603.00 | 603.00 | 603.00 | 603.00 | 591.25 | 0 |
| 2023-11-20 | 603.00 | 603.00 | 603.00 | 603.00 | 591.25 | 0 |
| 2023-11-17 | 603.00 | 603.00 | 603.00 | 603.00 | 591.25 | 0 |
| 2023-11-16 | 603.00 | 603.00 | 603.00 | 603.00 | 590.27 | 0 |
| 2023-11-14 | 603.00 | 603.00 | 603.00 | 603.00 | 590.27 | 0 |
| 2023-11-13 | 603.00 | 603.00 | 603.00 | 603.00 | 590.27 | 0 |
| 2023-11-10 | 600.50 | 603.00 | 600.50 | 603.00 | 590.27 | 26 |
| 2023-11-09 | 590.50 | 590.50 | 590.50 | 590.50 | 578.04 | 0 |
| 2023-11-08 | 590.50 | 590.50 | 590.50 | 590.50 | 578.04 | 0 |
| 2023-11-07 | 590.50 | 590.50 | 590.50 | 590.50 | 578.04 | 10 |
| 2023-11-06 | 528.87 | 528.87 | 528.87 | 528.87 | 517.71 | 0 |
| 2023-11-03 | 528.87 | 528.87 | 528.87 | 528.87 | 517.71 | 0 |
| 2023-11-01 | 528.87 | 528.87 | 528.87 | 528.87 | 517.71 | 100 |
| 2023-10-31 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-30 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-27 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-26 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-25 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-24 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-23 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-20 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-19 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-18 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-17 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-16 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-13 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-11 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-10 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-09 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-06 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-05 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 0 |
| 2023-10-04 | 537.00 | 537.00 | 537.00 | 537.00 | 525.67 | 11 |
| 2023-10-03 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-10-02 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-29 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-28 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-27 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-26 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-25 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-22 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-21 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-20 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-19 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-18 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-15 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-14 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-13 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-12 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 0 |
| 2023-09-11 | 588.00 | 588.00 | 588.00 | 588.00 | 575.59 | 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.