D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	548.00	548.00	548.00	548.00	535.68	0
2023-06-14	548.00	548.00	548.00	548.00	535.68	0
2023-06-13	548.00	548.00	548.00	548.00	535.68	0
2023-06-12	548.00	548.00	548.00	548.00	535.68	0
2023-06-09	548.00	548.00	548.00	548.00	535.68	0
2023-06-07	548.00	548.00	548.00	548.00	535.68	0
2023-06-06	548.00	548.00	548.00	548.00	535.68	0
2023-06-05	548.00	548.00	548.00	548.00	535.68	24
2023-06-02	542.00	542.00	542.00	542.00	529.82	0
2023-06-01	542.00	542.00	542.00	542.00	529.82	3
2023-05-31	552.00	552.00	552.00	552.00	539.59	0
2023-05-30	552.00	552.00	552.00	552.00	539.59	0
2023-05-29	552.00	552.00	552.00	552.00	539.59	0
2023-05-26	552.00	552.00	552.00	552.00	539.59	0
2023-05-25	552.00	552.00	552.00	552.00	539.59	0
2023-05-24	552.00	552.00	552.00	552.00	539.59	0
2023-05-23	552.00	552.00	552.00	552.00	539.59	0
2023-05-22	552.00	552.00	552.00	552.00	539.59	0
2023-05-19	552.00	552.00	552.00	552.00	539.59	0
2023-05-18	552.00	552.00	552.00	552.00	539.59	0
2023-05-17	552.00	552.00	552.00	552.00	539.59	0
2023-05-16	552.00	552.00	552.00	552.00	539.59	0
2023-05-15	552.00	552.00	552.00	552.00	539.59	0
2023-05-12	552.00	552.00	552.00	552.00	539.59	0
2023-05-11	552.00	552.00	552.00	552.00	539.59	0
2023-05-10	552.00	552.00	552.00	552.00	539.59	0
2023-05-09	552.00	552.00	552.00	552.00	539.59	0
2023-05-08	552.00	552.00	552.00	552.00	539.59	0
2023-05-05	552.00	552.00	552.00	552.00	539.59	0
2023-05-04	552.00	552.00	552.00	552.00	539.59	0
2023-05-03	552.00	552.00	552.00	552.00	539.59	3
2023-05-02	543.43	543.43	543.43	543.43	531.22	0
2023-04-28	543.43	543.43	543.43	543.43	531.22	0
2023-04-27	543.43	543.43	543.43	543.43	530.39	0
2023-04-26	543.43	543.43	543.43	543.43	530.39	0
2023-04-25	543.43	543.43	543.43	543.43	530.39	0
2023-04-24	541.60	543.43	541.60	543.43	530.39	32
2023-04-20	490.05	490.05	490.05	490.05	478.29	0
2023-04-19	490.05	490.05	490.05	490.05	478.29	0
2023-04-18	490.05	490.05	490.05	490.05	478.29	0
2023-04-17	490.05	490.05	490.05	490.05	478.29	0
2023-04-14	490.05	490.05	490.05	490.05	478.29	0
2023-04-13	490.05	490.05	490.05	490.05	478.29	0
2023-04-12	490.05	490.05	490.05	490.05	478.29	0
2023-04-11	490.05	490.05	490.05	490.05	478.29	0
2023-04-10	490.05	490.05	490.05	490.05	478.29	0
2023-04-06	490.05	490.05	490.05	490.05	478.29	0
2023-04-05	490.05	490.05	490.05	490.05	478.29	35
2023-04-04	490.00	490.00	490.00	490.00	478.25	0
2023-04-03	490.00	490.00	490.00	490.00	478.25	0
2023-03-31	490.00	490.00	490.00	490.00	478.25	0
2023-03-30	490.00	490.00	490.00	490.00	478.25	8
2023-03-29	493.00	493.00	493.00	493.00	481.17	28
2023-03-28	504.22	504.22	504.22	504.22	492.12	0
2023-03-27	504.22	504.22	504.22	504.22	492.12	12
2023-03-24	511.53	511.53	511.53	511.53	499.26	0
2023-03-23	511.53	511.53	511.53	511.53	499.26	0
2023-03-22	511.53	511.53	511.53	511.53	499.26	0
2023-03-21	511.53	511.53	511.53	511.53	499.26	0
2023-03-20	511.53	511.53	511.53	511.53	499.26	0

← NewerPage 15 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.