D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	514.34	514.34	511.53	511.53	499.26	200
2023-03-16	484.70	484.70	484.70	484.70	473.07	0
2023-03-15	484.70	484.70	484.70	484.70	473.07	0
2023-03-14	484.70	484.70	484.70	484.70	473.07	0
2023-03-13	484.70	484.70	484.70	484.70	473.07	0
2023-03-10	484.70	484.70	484.70	484.70	473.07	300
2023-03-09	473.25	473.25	473.25	473.25	461.90	0
2023-03-08	473.25	473.25	473.25	473.25	461.90	0
2023-03-07	473.25	473.25	473.25	473.25	461.90	0
2023-03-06	473.25	473.25	473.25	473.25	461.90	14
2023-03-03	469.90	469.90	469.90	469.90	458.63	0
2023-03-02	468.64	469.90	468.64	469.90	458.63	2
2023-03-01	508.13	508.13	508.13	508.13	495.94	0
2023-02-28	508.13	508.13	508.13	508.13	495.94	0
2023-02-27	508.13	508.13	508.13	508.13	495.94	0
2023-02-24	508.13	508.13	508.13	508.13	495.94	0
2023-02-23	508.13	508.13	508.13	508.13	495.94	0
2023-02-22	508.13	508.13	508.13	508.13	495.94	0
2023-02-17	508.13	508.13	508.13	508.13	495.94	0
2023-02-16	508.13	508.13	508.13	508.13	495.94	300
2023-02-15	517.00	517.00	517.00	517.00	504.60	0
2023-02-14	517.00	517.00	517.00	517.00	504.60	0
2023-02-13	517.00	517.00	517.00	517.00	504.60	1
2023-02-10	510.20	510.20	510.20	510.20	497.96	0
2023-02-09	510.20	510.20	510.20	510.20	497.96	0
2023-02-08	510.20	510.20	510.20	510.20	497.96	0
2023-02-07	510.20	510.20	510.20	510.20	497.96	31
2023-02-06	518.00	518.00	518.00	518.00	505.57	0
2023-02-03	518.00	518.00	518.00	518.00	505.57	15
2023-02-02	519.00	519.00	519.00	519.00	505.69	271
2023-02-01	492.56	492.56	492.56	492.56	479.93	0
2023-01-31	492.56	492.56	492.56	492.56	479.93	0
2023-01-30	491.00	492.56	491.00	492.56	479.93	11
2023-01-27	480.82	480.82	480.82	480.82	468.49	0
2023-01-26	480.82	480.82	480.82	480.82	468.49	0
2023-01-25	480.82	480.82	480.82	480.82	468.49	0
2023-01-24	480.82	480.82	480.82	480.82	468.49	0
2023-01-23	480.82	480.82	480.82	480.82	468.49	0
2023-01-20	480.82	480.82	480.82	480.82	468.49	0
2023-01-19	480.82	480.82	480.82	480.82	468.49	306
2023-01-18	488.75	488.75	488.75	488.75	476.21	0
2023-01-17	488.75	488.75	488.75	488.75	476.21	0
2023-01-16	488.75	488.75	488.75	488.75	476.21	0
2023-01-13	488.75	488.75	488.75	488.75	476.21	0
2023-01-12	488.75	488.75	488.75	488.75	476.21	0
2023-01-11	488.75	488.75	488.75	488.75	476.21	0
2023-01-10	488.75	488.75	488.75	488.75	476.21	0
2023-01-09	488.75	488.75	488.75	488.75	476.21	0
2023-01-06	487.00	488.76	487.00	488.75	476.21	23
2023-01-05	449.50	449.50	449.50	449.50	437.97	0
2023-01-04	449.50	449.50	449.50	449.50	437.97	0
2023-01-03	449.50	449.50	449.50	449.50	437.97	0
2023-01-02	449.50	449.50	449.50	449.50	437.97	0
2022-12-29	449.50	449.50	449.50	449.50	437.97	0
2022-12-28	449.50	449.50	449.50	449.50	437.97	0
2022-12-27	449.50	449.50	449.50	449.50	437.97	0
2022-12-26	449.50	449.50	449.50	449.50	437.97	0
2022-12-23	449.50	449.50	449.50	449.50	437.97	0
2022-12-22	449.50	449.50	449.50	449.50	437.97	0
2022-12-21	449.50	449.50	449.50	449.50	437.97	0

← NewerPage 16 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.