D.R. Horton Inc. historical data

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

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
2021-10-21	504.00	505.84	504.00	504.60	480.42	208
2021-10-20	497.84	497.84	497.84	497.84	473.98	4
2021-10-19	486.57	493.62	485.21	492.95	469.33	135
2021-10-18	488.64	488.64	488.64	488.64	465.22	4
2021-10-15	470.88	479.04	470.88	479.04	456.08	36
2021-10-14	483.09	483.09	483.09	483.09	459.94	4

← NewerPage 21 of 21 · 1,256 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.