D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 609.20 | 609.20 | 593.39 | 593.39 | 567.09 | 9 |
| 2022-01-04 | 603.57 | 603.57 | 603.57 | 603.57 | 576.81 | 22 |
| 2022-01-03 | 593.40 | 594.01 | 593.40 | 594.01 | 567.68 | 32 |
| 2021-12-30 | 602.01 | 602.01 | 602.01 | 602.01 | 575.32 | 18 |
| 2021-12-29 | 612.00 | 619.15 | 612.00 | 619.15 | 591.70 | 102 |
| 2021-12-28 | 604.19 | 604.19 | 604.19 | 604.19 | 577.41 | 6 |
| 2021-12-27 | 595.00 | 595.00 | 595.00 | 595.00 | 568.62 | 6 |
| 2021-12-23 | 595.81 | 595.81 | 595.81 | 595.81 | 569.40 | 3 |
| 2021-12-22 | 597.67 | 597.67 | 597.67 | 597.67 | 571.18 | 9 |
| 2021-12-21 | 592.98 | 592.98 | 592.98 | 592.98 | 566.69 | 4 |
| 2021-12-20 | 574.08 | 582.04 | 574.08 | 580.69 | 554.95 | 1,003 |
| 2021-12-17 | 592.35 | 592.35 | 592.35 | 592.35 | 566.09 | 3 |
| 2021-12-16 | 594.04 | 594.04 | 594.04 | 594.04 | 567.71 | 6 |
| 2021-12-15 | 605.78 | 605.78 | 605.78 | 605.78 | 578.93 | 1 |
| 2021-12-14 | 598.41 | 598.41 | 598.41 | 598.41 | 571.88 | 1 |
| 2021-12-13 | 617.52 | 617.52 | 617.18 | 617.44 | 590.07 | 102 |
| 2021-12-10 | 611.40 | 611.40 | 611.40 | 611.40 | 584.30 | 1 |
| 2021-12-09 | 598.71 | 598.82 | 597.68 | 598.20 | 571.68 | 8 |
| 2021-12-08 | 593.01 | 593.01 | 593.01 | 593.01 | 566.72 | 11 |
| 2021-12-07 | 599.65 | 599.65 | 599.65 | 599.65 | 573.07 | 12 |
| 2021-12-06 | 601.46 | 602.20 | 601.46 | 602.20 | 575.50 | 104 |
| 2021-12-03 | 580.07 | 580.58 | 580.07 | 580.58 | 554.84 | 2 |
| 2021-12-02 | 581.33 | 581.33 | 581.33 | 581.33 | 554.34 | 9 |
| 2021-12-01 | 559.37 | 559.37 | 555.64 | 555.64 | 529.01 | 5 |
| 2021-11-30 | 549.61 | 552.03 | 549.61 | 552.03 | 525.57 | 10 |
| 2021-11-29 | 556.80 | 556.80 | 556.80 | 556.80 | 530.12 | 3 |
| 2021-11-26 | 552.26 | 552.26 | 552.26 | 552.26 | 525.79 | 12 |
| 2021-11-25 | 567.98 | 567.98 | 567.98 | 567.98 | 540.76 | 0 |
| 2021-11-24 | 567.98 | 567.98 | 567.98 | 567.98 | 540.76 | 10 |
| 2021-11-23 | 559.45 | 571.41 | 559.45 | 571.41 | 544.03 | 2 |
| 2021-11-22 | 568.85 | 568.85 | 568.85 | 568.85 | 541.59 | 7 |
| 2021-11-19 | 575.71 | 575.71 | 575.71 | 575.71 | 548.12 | 3 |
| 2021-11-18 | 570.52 | 570.52 | 570.52 | 570.52 | 543.18 | 8 |
| 2021-11-17 | 545.28 | 545.28 | 545.28 | 545.28 | 519.15 | 0 |
| 2021-11-16 | 545.28 | 545.28 | 545.28 | 545.28 | 519.15 | 4 |
| 2021-11-12 | 531.86 | 531.86 | 530.93 | 530.93 | 505.49 | 3 |
| 2021-11-11 | 522.39 | 522.39 | 522.39 | 522.39 | 497.36 | 19 |
| 2021-11-10 | 527.00 | 527.50 | 522.76 | 522.76 | 497.71 | 7 |
| 2021-11-09 | 536.14 | 536.14 | 536.14 | 536.14 | 510.45 | 8 |
| 2021-11-08 | 515.80 | 518.18 | 515.80 | 518.18 | 493.35 | 7 |
| 2021-11-05 | 511.07 | 511.07 | 511.07 | 511.07 | 486.58 | 24 |
| 2021-11-04 | 512.60 | 512.60 | 506.04 | 506.43 | 482.16 | 6 |
| 2021-11-03 | 497.70 | 497.70 | 497.70 | 497.70 | 473.85 | 12 |
| 2021-11-01 | 511.00 | 511.00 | 511.00 | 511.00 | 486.51 | 1 |
| 2021-10-29 | 502.30 | 502.40 | 502.30 | 502.40 | 478.32 | 11 |
| 2021-10-28 | 503.25 | 503.25 | 503.25 | 503.25 | 479.13 | 2 |
| 2021-10-27 | 505.00 | 505.00 | 491.11 | 492.30 | 468.71 | 3 |
| 2021-10-26 | 492.77 | 492.77 | 492.77 | 492.77 | 469.15 | 13 |
| 2021-10-25 | 489.87 | 489.87 | 489.87 | 489.87 | 466.39 | 15 |
| 2021-10-22 | 502.30 | 502.30 | 502.30 | 502.30 | 478.23 | 7 |
← NewerPage 21 of 21 · 1,250 trading days
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.