D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	367.04	367.04	367.04	367.04	355.87	0
2022-09-21	367.04	367.04	367.04	367.04	355.87	0
2022-09-20	367.04	367.04	367.04	367.04	355.87	0
2022-09-19	367.04	367.04	367.04	367.04	355.87	0
2022-09-16	367.04	367.04	367.04	367.04	355.87	0
2022-09-15	367.04	367.04	367.04	367.04	355.87	0
2022-09-14	367.04	367.04	367.04	367.04	355.87	0
2022-09-13	367.04	367.04	367.04	367.04	355.87	0
2022-09-12	367.04	367.04	367.04	367.04	355.87	0
2022-09-09	367.04	367.04	367.04	367.04	355.87	0
2022-09-08	367.04	367.04	367.04	367.04	355.87	0
2022-09-06	366.56	367.04	366.56	367.04	355.87	1,480
2022-09-05	370.97	370.97	370.97	370.97	359.68	0
2022-09-02	370.97	370.97	370.97	370.97	359.68	7
2022-09-01	370.81	370.81	369.72	369.72	358.47	4
2022-08-31	371.71	371.71	371.71	371.71	360.40	13
2022-08-30	368.87	368.87	368.87	368.87	357.65	10
2022-08-29	366.29	366.74	365.03	365.03	353.92	7
2022-08-26	368.55	369.72	368.55	369.72	358.47	8
2022-08-25	388.74	388.74	388.74	388.74	376.91	8
2022-08-24	381.57	381.57	381.57	381.57	369.96	2
2022-08-23	375.74	375.74	372.40	372.40	361.07	18
2022-08-22	375.74	375.74	375.74	375.74	364.31	26
2022-08-19	392.43	392.43	384.40	384.40	372.70	4
2022-08-18	398.60	398.60	398.60	398.60	386.47	2
2022-08-17	398.00	398.00	397.04	397.04	384.96	24
2022-08-16	403.20	403.20	403.20	403.20	390.93	7
2022-08-15	403.40	403.40	400.84	400.97	388.77	16
2022-08-12	400.63	400.97	400.56	400.97	388.77	4
2022-08-11	404.57	404.57	404.57	404.57	392.26	16
2022-08-10	397.00	398.46	397.00	398.46	386.34	41
2022-08-09	385.51	385.51	385.51	385.51	373.78	5
2022-08-08	394.51	394.51	394.51	394.51	382.51	5
2022-08-05	394.43	394.43	392.80	392.80	380.85	14
2022-08-04	398.00	398.47	398.00	398.47	386.35	38
2022-08-03	420.00	420.00	420.00	420.00	407.22	1
2022-08-02	392.78	392.78	392.78	392.78	379.72	21
2022-08-01	402.62	402.62	402.62	402.62	388.48	0
2022-07-29	402.62	402.62	402.62	402.62	388.48	3
2022-07-28	403.79	403.79	403.79	403.79	389.61	10
2022-07-27	410.21	410.29	410.21	410.29	395.88	20
2022-07-26	404.10	404.10	404.10	404.10	389.91	2
2022-07-25	403.20	404.06	403.20	404.06	389.87	15
2022-07-22	423.78	423.78	423.78	423.78	408.89	3
2022-07-21	413.37	414.68	413.09	414.68	400.11	3
2022-07-20	398.80	398.80	398.80	398.80	384.79	11
2022-07-19	399.75	399.75	399.75	399.75	385.71	6
2022-07-18	394.14	394.14	394.14	394.14	380.30	1
2022-07-15	396.67	396.67	396.67	396.67	382.74	4
2022-07-14	394.20	394.20	394.20	394.20	380.35	6
2022-07-13	400.50	400.50	400.50	400.50	386.43	16
2022-07-12	402.51	402.51	402.51	402.51	388.37	21
2022-07-11	394.10	394.10	394.10	394.10	380.26	14
2022-07-08	388.59	389.33	388.59	389.33	375.65	6
2022-07-07	381.10	386.89	381.10	386.89	373.30	43
2022-07-06	385.00	386.64	385.00	386.64	373.06	17
2022-07-05	386.40	388.82	386.40	388.82	375.16	18
2022-07-04	372.19	372.19	372.19	372.19	359.12	0
2022-07-01	366.00	372.19	366.00	372.19	359.12	33
2022-06-30	344.59	344.59	344.59	344.59	332.49	6

← NewerPage 18 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.