D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	449.50	449.50	449.50	449.50	437.97	0
2022-12-19	449.50	449.50	449.50	449.50	437.97	0
2022-12-16	449.50	449.50	449.50	449.50	437.97	0
2022-12-15	449.50	449.50	449.50	449.50	437.97	0
2022-12-14	449.50	449.50	449.50	449.50	437.97	0
2022-12-13	449.50	449.50	449.50	449.50	437.97	0
2022-12-12	449.50	449.50	449.50	449.50	437.97	0
2022-12-09	449.50	449.50	449.50	449.50	437.97	0
2022-12-08	449.50	449.50	449.50	449.50	437.97	0
2022-12-07	449.50	449.50	449.50	449.50	437.97	0
2022-12-06	449.50	449.50	449.50	449.50	437.97	0
2022-12-05	449.50	449.50	449.50	449.50	437.97	0
2022-12-02	449.50	449.50	449.50	449.50	437.97	0
2022-12-01	449.50	449.50	449.50	449.50	437.97	0
2022-11-30	449.50	449.50	449.50	449.50	436.69	0
2022-11-29	449.50	449.50	449.50	449.50	435.82	0
2022-11-28	449.50	449.50	449.50	449.50	435.82	0
2022-11-25	449.50	449.50	449.50	449.50	435.82	0
2022-11-24	449.50	449.50	449.50	449.50	435.82	0
2022-11-23	449.50	449.50	449.50	449.50	435.82	0
2022-11-22	449.50	449.50	449.50	449.50	435.82	0
2022-11-21	449.50	449.50	449.50	449.50	435.82	0
2022-11-18	449.50	449.50	449.50	449.50	435.82	0
2022-11-17	449.50	449.50	449.50	449.50	435.82	0
2022-11-16	449.50	449.50	449.50	449.50	435.82	0
2022-11-14	449.50	449.50	449.50	449.50	435.82	0
2022-11-11	449.50	449.50	449.50	449.50	435.82	0
2022-11-10	445.77	449.50	445.77	449.50	435.82	13
2022-11-09	384.75	384.75	384.75	384.75	373.04	0
2022-11-08	384.75	384.75	384.75	384.75	373.04	5
2022-11-07	378.82	378.82	378.82	378.82	367.29	7
2022-11-04	380.29	382.46	372.71	372.71	361.37	900
2022-11-03	374.65	374.65	374.65	374.65	363.25	300
2022-11-01	401.26	401.26	401.26	401.26	389.05	0
2022-10-31	401.26	401.26	401.26	401.26	389.05	0
2022-10-28	401.26	401.26	401.26	401.26	389.05	0
2022-10-27	401.26	401.26	401.26	401.26	389.05	0
2022-10-26	401.26	401.26	401.26	401.26	389.05	300
2022-10-25	372.12	372.12	372.12	372.12	360.80	0
2022-10-24	372.12	372.12	372.12	372.12	360.80	300
2022-10-21	351.71	351.71	348.56	348.56	337.95	600
2022-10-20	357.56	357.56	357.56	357.56	346.68	2
2022-10-19	369.98	369.98	369.98	369.98	358.72	40
2022-10-18	379.00	379.17	379.00	379.17	367.63	600
2022-10-17	368.87	368.87	368.87	368.87	357.65	0
2022-10-14	368.87	368.87	368.87	368.87	357.65	15
2022-10-13	361.32	368.44	361.32	368.44	357.23	622
2022-10-11	380.97	380.97	380.97	380.97	369.38	300
2022-10-10	376.19	376.19	376.19	376.19	364.74	0
2022-10-07	376.19	376.19	376.19	376.19	364.74	111
2022-10-06	379.00	379.00	379.00	379.00	367.47	0
2022-10-05	379.00	379.00	379.00	379.00	367.47	0
2022-10-04	379.00	379.00	379.00	379.00	367.47	12
2022-10-03	379.00	379.00	379.00	379.00	367.47	0
2022-09-30	379.00	379.00	379.00	379.00	367.47	0
2022-09-29	379.00	379.00	379.00	379.00	367.47	0
2022-09-28	354.56	379.00	354.56	379.00	367.47	68
2022-09-27	367.04	367.04	367.04	367.04	355.87	0
2022-09-26	367.04	367.04	367.04	367.04	355.87	0
2022-09-23	367.04	367.04	367.04	367.04	355.87	0

← NewerPage 17 of 21 · 1,251 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.