D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	354.50	354.50	354.50	354.50	340.28	5
2022-03-31	366.88	366.88	359.79	359.79	345.36	9
2022-03-30	381.15	381.15	375.42	375.42	360.36	9
2022-03-29	384.83	384.83	384.44	384.44	369.02	58
2022-03-28	373.76	373.76	373.76	373.76	358.77	2
2022-03-25	382.03	382.03	382.03	382.03	366.70	0
2022-03-24	382.03	382.03	382.03	382.03	366.70	1
2022-03-23	406.72	406.72	380.45	380.45	365.19	12
2022-03-22	406.72	406.72	406.72	406.72	390.40	5
2022-03-21	408.33	408.33	408.33	408.33	391.95	11
2022-03-18	425.74	425.74	425.74	425.74	408.66	3
2022-03-17	417.38	417.38	417.38	417.38	400.64	8
2022-03-16	410.77	410.77	410.77	410.77	394.29	48
2022-03-15	411.90	413.35	411.90	413.35	396.77	56
2022-03-14	395.85	396.06	395.55	395.55	379.68	11
2022-03-11	413.83	413.83	413.83	413.83	397.23	8
2022-03-10	406.31	411.09	406.31	411.09	394.60	22
2022-03-09	413.01	416.15	413.01	416.15	399.46	24
2022-03-08	412.43	412.43	412.43	412.43	395.88	6
2022-03-07	432.59	432.59	410.23	410.23	393.77	9
2022-03-04	428.57	428.57	428.57	428.57	411.38	6
2022-03-03	432.32	432.59	432.23	432.59	415.24	6
2022-03-02	447.52	447.52	447.52	447.52	429.57	34
2022-02-25	424.20	443.86	424.20	442.69	424.93	53
2022-02-24	419.63	419.63	419.63	419.63	402.80	18
2022-02-23	394.29	394.29	393.18	393.18	377.41	7
2022-02-22	422.00	422.00	409.98	409.98	393.53	40
2022-02-21	426.80	426.80	426.80	426.80	409.68	0
2022-02-18	436.45	436.45	426.80	426.80	409.68	513
2022-02-17	431.90	431.90	427.00	427.00	409.87	19
2022-02-16	436.92	436.92	436.92	436.92	419.39	12
2022-02-15	440.97	445.05	440.97	445.05	426.09	5
2022-02-14	434.86	434.86	434.86	434.86	415.58	24
2022-02-11	449.00	449.00	440.56	443.25	423.60	511
2022-02-10	446.92	446.92	446.92	446.92	427.11	13
2022-02-09	467.00	467.00	463.92	463.92	443.35	8
2022-02-08	451.36	451.36	451.36	451.36	431.35	0
2022-02-07	447.50	453.15	447.50	451.36	431.35	39
2022-02-04	454.50	454.50	450.77	450.77	430.79	18
2022-02-03	470.29	470.29	470.29	470.29	449.44	36
2022-02-02	477.00	477.00	475.62	475.62	454.54	253
2022-02-01	469.52	469.52	468.59	468.59	447.82	4
2022-01-31	468.74	468.74	467.38	467.82	447.08	9
2022-01-28	453.08	453.08	453.08	453.08	433.00	0
2022-01-27	453.08	453.08	453.08	453.08	433.00	2
2022-01-26	493.92	493.92	468.77	470.40	449.55	14
2022-01-25	488.00	488.87	488.00	488.50	466.85	11
2022-01-24	491.50	492.00	491.50	491.52	469.73	165
2022-01-21	487.19	490.09	480.35	480.35	459.06	1,016
2022-01-20	485.58	485.58	485.58	485.58	464.05	7
2022-01-19	498.27	498.27	498.27	498.27	476.18	18
2022-01-18	546.41	546.41	546.41	546.41	522.19	0
2022-01-17	546.41	546.41	546.41	546.41	522.19	0
2022-01-14	543.67	546.41	543.67	546.41	522.19	4
2022-01-13	552.00	553.77	552.00	553.77	529.22	111
2022-01-12	547.06	547.06	547.06	547.06	522.81	2
2022-01-11	550.00	554.55	550.00	554.55	529.97	24
2022-01-10	538.82	538.82	538.82	538.82	514.93	0
2022-01-07	537.60	538.82	537.60	538.82	514.93	28
2022-01-06	579.37	579.37	579.37	579.37	553.69	6

← NewerPage 20 of 21 · 1,250 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.