D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	706.11	706.11	706.11	706.11	704.56	0
2026-07-29	706.11	706.11	706.11	706.11	704.56	0
2026-07-28	706.11	706.11	706.11	706.11	704.56	0
2026-07-27	706.11	706.11	706.11	706.11	704.56	0
2026-07-24	706.11	706.11	706.11	706.11	704.56	0
2026-07-23	706.11	706.11	706.11	706.11	704.56	30
2026-07-22	729.87	729.87	729.87	729.87	728.27	0
2026-07-21	729.87	729.87	729.87	729.87	728.27	10
2026-07-20	762.31	762.31	762.31	762.31	760.64	0
2026-07-17	762.31	762.31	762.31	762.31	760.64	0
2026-07-16	762.31	762.31	762.31	762.31	760.64	0
2026-07-15	762.31	762.31	762.31	762.31	760.64	0
2026-07-14	762.31	762.31	762.31	762.31	760.64	0
2026-07-13	764.54	764.54	762.30	762.31	760.64	40
2026-07-10	810.00	810.00	810.00	810.00	808.23	0
2026-07-09	810.00	810.00	810.00	810.00	808.23	0
2026-07-08	810.00	810.00	810.00	810.00	808.23	0
2026-07-07	810.00	810.00	810.00	810.00	808.23	0
2026-07-06	810.00	810.00	810.00	810.00	808.23	0
2026-07-03	810.00	810.00	810.00	810.00	808.23	0
2026-07-02	810.00	810.00	810.00	810.00	808.23	0
2026-07-01	810.00	810.00	810.00	810.00	808.23	0
2026-06-30	810.00	810.00	810.00	810.00	808.23	0
2026-06-29	810.00	810.00	810.00	810.00	808.23	0
2026-06-26	810.00	810.00	810.00	810.00	808.23	0
2026-06-25	810.00	810.00	810.00	810.00	808.23	0
2026-06-24	810.00	810.00	810.00	810.00	808.23	0
2026-06-23	810.00	810.00	810.00	810.00	808.23	0
2026-06-22	810.00	810.00	810.00	810.00	808.23	0
2026-06-19	810.00	810.00	810.00	810.00	808.23	0
2026-06-18	810.00	810.00	810.00	810.00	808.23	0
2026-06-17	810.00	810.00	810.00	810.00	808.23	0
2026-06-16	810.00	810.00	810.00	810.00	808.23	0
2026-06-15	810.00	810.00	810.00	810.00	808.23	0
2026-06-12	810.00	810.00	810.00	810.00	808.23	0
2026-06-11	810.00	810.00	810.00	810.00	808.23	0
2026-06-10	810.00	810.00	810.00	810.00	808.23	0
2026-06-09	810.00	810.00	810.00	810.00	808.23	0
2026-06-08	810.00	810.00	810.00	810.00	808.23	0
2026-06-05	810.00	810.00	810.00	810.00	808.23	0
2026-06-03	810.00	810.00	810.00	810.00	808.23	0
2026-06-02	810.00	810.00	810.00	810.00	808.23	0
2026-06-01	810.00	810.00	810.00	810.00	808.23	0
2026-05-29	810.00	810.00	810.00	810.00	808.23	0
2026-05-28	810.00	810.00	810.00	810.00	808.23	0
2026-05-27	810.00	810.00	810.00	810.00	808.23	0
2026-05-26	810.00	810.00	810.00	810.00	808.23	0
2026-05-25	810.00	810.00	810.00	810.00	808.23	0
2026-05-22	810.00	810.00	810.00	810.00	808.23	0
2026-05-21	810.00	810.00	810.00	810.00	808.23	0
2026-05-20	810.00	810.00	810.00	810.00	808.23	0
2026-05-19	810.00	810.00	810.00	810.00	808.23	0
2026-05-18	810.00	810.00	810.00	810.00	808.23	0
2026-05-15	810.00	810.00	810.00	810.00	808.23	0
2026-05-14	810.00	810.00	810.00	810.00	808.23	0
2026-05-13	810.00	810.00	810.00	810.00	808.23	0
2026-05-12	810.00	810.00	810.00	810.00	808.23	0
2026-05-11	810.00	810.00	810.00	810.00	808.23	0
2026-05-08	810.00	810.00	810.00	810.00	808.23	0
2026-05-07	810.00	810.00	810.00	810.00	808.23	0

← NewerPage 2 of 21 · 1,252 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.