D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	343.13	343.47	343.13	343.19	331.13	6
2022-06-28	348.25	348.25	348.25	348.25	336.02	4
2022-06-27	355.92	357.42	355.92	357.42	344.87	6
2022-06-24	357.40	357.40	357.40	357.40	344.85	24
2022-06-23	350.09	350.09	350.09	350.09	337.79	9
2022-06-22	334.86	334.86	334.86	334.86	323.10	12
2022-06-21	314.70	314.70	314.70	314.70	303.65	11
2022-06-20	314.65	314.65	314.65	314.65	303.60	0
2022-06-17	315.26	315.26	314.65	314.65	303.60	19
2022-06-15	338.05	338.05	338.05	338.05	326.18	309
2022-06-14	338.64	338.64	338.64	338.64	326.74	8
2022-06-13	337.45	337.45	337.45	337.45	325.60	17
2022-06-10	349.20	349.20	349.20	349.20	336.93	11
2022-06-09	360.57	360.73	360.57	360.73	348.06	2
2022-06-08	356.69	356.69	356.69	356.69	344.16	6
2022-06-07	364.96	366.49	364.86	366.49	353.62	7
2022-06-06	362.59	362.59	362.59	362.59	349.85	6
2022-06-03	362.53	362.53	362.53	362.53	349.80	0
2022-06-02	362.53	362.53	362.53	362.53	349.80	3
2022-06-01	360.01	360.01	360.01	360.01	347.36	7
2022-05-31	354.61	354.61	354.61	354.61	342.15	5
2022-05-30	356.30	356.30	356.30	356.30	343.78	0
2022-05-27	352.45	356.30	352.45	356.30	343.78	2
2022-05-26	345.84	346.26	345.84	346.26	334.10	6
2022-05-25	329.50	332.12	329.50	332.12	320.45	21
2022-05-24	315.85	315.85	315.85	315.85	304.76	5
2022-05-23	324.40	324.79	324.40	324.79	313.38	10
2022-05-20	326.03	329.23	326.03	329.23	317.67	505
2022-05-19	325.90	330.84	325.90	330.84	319.22	17
2022-05-18	326.89	326.89	326.89	326.89	315.41	8
2022-05-17	348.83	348.83	348.83	348.83	336.58	14
2022-05-16	343.01	343.01	343.01	343.01	330.96	2
2022-05-13	350.19	350.19	348.90	348.90	336.64	110
2022-05-12	345.19	345.19	345.19	345.19	333.06	2
2022-05-11	335.66	335.66	335.66	335.66	323.87	2
2022-05-10	353.87	353.87	353.87	353.87	341.44	4
2022-05-09	360.37	360.37	360.37	360.37	347.71	12
2022-05-06	330.01	354.67	330.01	354.67	342.21	14
2022-05-05	350.76	350.76	350.76	350.76	337.37	19
2022-05-04	368.05	369.54	368.05	369.54	354.71	10
2022-05-03	355.71	355.71	355.71	355.71	341.44	16
2022-05-02	354.03	354.03	354.03	354.03	339.83	19
2022-04-29	347.76	347.76	347.76	347.76	333.81	4
2022-04-28	365.06	365.06	362.25	362.25	347.72	2
2022-04-27	347.77	347.77	347.77	347.77	333.82	1
2022-04-26	363.52	363.52	363.52	363.52	348.94	11
2022-04-25	356.67	356.67	356.67	356.67	342.36	18
2022-04-22	342.87	344.09	342.87	344.09	330.29	28
2022-04-20	346.66	346.66	346.66	346.66	332.75	7
2022-04-19	344.70	346.84	344.70	346.84	332.93	27
2022-04-18	331.49	331.49	331.49	331.49	318.19	12
2022-04-14	348.00	348.00	340.91	340.91	327.23	11
2022-04-13	349.53	349.53	349.53	349.53	335.51	1
2022-04-12	333.21	333.21	333.21	333.21	319.84	2
2022-04-11	339.30	339.30	339.30	339.30	325.69	7
2022-04-08	339.50	339.50	333.58	333.58	320.20	51
2022-04-07	333.48	333.48	333.48	333.48	320.10	9
2022-04-06	335.25	335.25	335.25	335.25	321.80	11
2022-04-05	353.80	353.80	344.68	344.68	330.85	33
2022-04-04	353.84	353.84	353.84	353.84	339.64	31

← NewerPage 19 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.