D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	588.00	588.00	588.00	588.00	575.59	0
2023-09-06	588.00	588.00	588.00	588.00	575.59	0
2023-09-05	588.00	588.00	588.00	588.00	575.59	0
2023-09-04	588.00	588.00	588.00	588.00	575.59	0
2023-09-01	588.00	588.00	588.00	588.00	575.59	0
2023-08-31	588.00	588.00	588.00	588.00	575.59	6
2023-08-30	558.71	558.71	558.71	558.71	546.92	0
2023-08-29	558.71	558.71	558.71	558.71	546.92	0
2023-08-28	558.71	558.71	558.71	558.71	546.92	0
2023-08-25	558.71	558.71	558.71	558.71	546.92	2
2023-08-24	569.43	569.43	569.43	569.43	557.41	2
2023-08-23	586.38	586.38	586.38	586.38	574.00	0
2023-08-22	586.38	586.38	586.38	586.38	574.00	2
2023-08-21	586.38	586.38	586.38	586.38	574.00	0
2023-08-18	586.38	586.38	586.38	586.38	574.00	6
2023-08-17	587.54	587.54	587.54	587.54	575.14	2
2023-08-16	623.07	623.07	623.07	623.07	609.92	233
2023-08-15	612.00	612.00	612.00	612.00	599.08	0
2023-08-14	612.00	612.00	612.00	612.00	599.08	3
2023-08-11	612.00	612.00	612.00	612.00	599.08	0
2023-08-10	612.00	612.00	612.00	612.00	599.08	0
2023-08-09	612.00	612.00	612.00	612.00	599.08	0
2023-08-08	612.00	612.00	612.00	612.00	599.08	0
2023-08-07	612.00	612.00	612.00	612.00	599.08	0
2023-08-04	612.00	612.00	612.00	612.00	599.08	2
2023-08-03	602.00	602.00	602.00	602.00	589.29	0
2023-08-02	602.00	602.00	602.00	602.00	588.47	6
2023-08-01	607.86	607.86	607.86	607.86	594.20	0
2023-07-31	607.86	607.86	607.86	607.86	594.20	0
2023-07-28	607.86	607.86	607.86	607.86	594.20	0
2023-07-27	607.86	607.86	607.86	607.86	594.20	0
2023-07-26	607.86	607.86	607.86	607.86	594.20	100
2023-07-25	610.00	610.00	610.00	610.00	596.29	0
2023-07-24	610.00	610.00	610.00	610.00	596.29	0
2023-07-21	610.00	610.00	610.00	610.00	596.29	0
2023-07-20	610.00	610.00	610.00	610.00	596.29	0
2023-07-19	610.00	610.00	610.00	610.00	596.29	7
2023-07-18	548.00	548.00	548.00	548.00	535.68	0
2023-07-17	548.00	548.00	548.00	548.00	535.68	0
2023-07-14	548.00	548.00	548.00	548.00	535.68	0
2023-07-13	548.00	548.00	548.00	548.00	535.68	0
2023-07-12	548.00	548.00	548.00	548.00	535.68	0
2023-07-11	548.00	548.00	548.00	548.00	535.68	0
2023-07-10	548.00	548.00	548.00	548.00	535.68	0
2023-07-07	548.00	548.00	548.00	548.00	535.68	0
2023-07-06	548.00	548.00	548.00	548.00	535.68	0
2023-07-05	548.00	548.00	548.00	548.00	535.68	0
2023-07-04	548.00	548.00	548.00	548.00	535.68	0
2023-07-03	548.00	548.00	548.00	548.00	535.68	0
2023-06-30	548.00	548.00	548.00	548.00	535.68	0
2023-06-29	548.00	548.00	548.00	548.00	535.68	0
2023-06-28	548.00	548.00	548.00	548.00	535.68	0
2023-06-27	548.00	548.00	548.00	548.00	535.68	0
2023-06-26	548.00	548.00	548.00	548.00	535.68	0
2023-06-23	548.00	548.00	548.00	548.00	535.68	0
2023-06-22	548.00	548.00	548.00	548.00	535.68	0
2023-06-21	548.00	548.00	548.00	548.00	535.68	0
2023-06-20	548.00	548.00	548.00	548.00	535.68	0
2023-06-19	548.00	548.00	548.00	548.00	535.68	0
2023-06-16	548.00	548.00	548.00	548.00	535.68	0

← NewerPage 14 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.