D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	810.00	810.00	810.00	810.00	808.23	0
2026-05-05	810.00	810.00	810.00	810.00	808.23	0
2026-05-04	810.00	810.00	810.00	810.00	806.69	0
2026-04-30	810.00	810.00	810.00	810.00	806.69	0
2026-04-29	810.00	810.00	810.00	810.00	806.69	0
2026-04-28	810.00	810.00	810.00	810.00	806.69	0
2026-04-27	810.00	810.00	810.00	810.00	806.69	0
2026-04-24	810.00	810.00	810.00	810.00	806.69	1
2026-04-23	750.76	750.76	750.76	750.76	747.69	0
2026-04-22	750.76	750.76	750.76	750.76	747.69	0
2026-04-20	750.76	750.76	750.76	750.76	747.69	2
2026-04-17	721.84	721.84	721.84	721.84	718.89	0
2026-04-16	721.84	721.84	721.84	721.84	718.89	17
2026-04-15	735.31	735.31	735.31	735.31	732.30	0
2026-04-14	735.31	735.31	735.31	735.31	732.30	0
2026-04-13	735.31	735.31	735.31	735.31	732.30	0
2026-04-10	735.31	735.31	735.31	735.31	732.30	0
2026-04-09	733.20	735.31	733.20	735.31	732.30	3
2026-04-08	747.34	747.34	747.34	747.34	744.28	1
2026-04-07	706.89	706.89	706.89	706.89	704.00	0
2026-04-06	706.89	706.89	706.89	706.89	704.00	0
2026-04-02	706.89	706.89	706.89	706.89	704.00	0
2026-04-01	706.89	706.89	706.89	706.89	704.00	0
2026-03-31	706.89	706.89	706.89	706.89	704.00	0
2026-03-30	706.89	706.89	706.89	706.89	704.00	0
2026-03-27	706.89	706.89	706.89	706.89	704.00	0
2026-03-26	706.89	706.89	706.89	706.89	704.00	0
2026-03-25	706.89	706.89	706.89	706.89	704.00	0
2026-03-24	706.89	706.89	706.89	706.89	704.00	0
2026-03-23	706.89	706.89	706.89	706.89	704.00	0
2026-03-20	706.80	706.89	706.80	706.89	704.00	4
2026-03-19	744.34	744.34	744.34	744.34	741.30	0
2026-03-18	744.34	744.34	744.34	744.34	741.30	0
2026-03-17	744.34	744.34	744.34	744.34	741.30	0
2026-03-16	744.34	744.34	744.34	744.34	741.30	0
2026-03-13	744.34	744.34	744.34	744.34	741.30	0
2026-03-12	744.34	744.34	744.34	744.34	741.30	0
2026-03-11	734.57	749.00	734.57	744.34	741.30	3
2026-03-10	749.56	749.56	749.56	749.56	746.50	0
2026-03-09	748.49	749.56	748.49	749.56	746.50	2
2026-03-06	819.84	819.84	819.84	819.84	816.49	0
2026-03-05	819.84	819.84	819.84	819.84	816.49	0
2026-03-04	819.84	819.84	819.84	819.84	816.49	0
2026-03-03	819.84	819.84	819.84	819.84	816.49	0
2026-03-02	819.84	819.84	819.84	819.84	816.49	0
2026-02-27	819.84	819.84	819.84	819.84	816.49	0
2026-02-26	819.84	819.84	819.84	819.84	816.49	0
2026-02-25	819.84	819.84	819.84	819.84	816.49	0
2026-02-24	819.84	819.84	819.84	819.84	816.49	0
2026-02-23	819.84	819.84	819.84	819.84	816.49	0
2026-02-20	819.84	819.84	819.84	819.84	816.49	0
2026-02-19	819.84	819.84	819.84	819.84	816.49	0
2026-02-18	819.84	819.84	819.84	819.84	816.49	0
2026-02-13	819.84	819.84	819.84	819.84	816.49	0
2026-02-12	819.84	819.84	819.84	819.84	816.49	0
2026-02-11	819.84	819.84	819.84	819.84	816.49	0
2026-02-10	819.84	819.84	819.84	819.84	816.49	0
2026-02-09	819.84	819.84	819.84	819.84	816.49	0
2026-02-06	819.84	819.84	819.84	819.84	816.49	0
2026-02-05	819.84	819.84	819.84	819.84	816.49	0

← NewerPage 3 of 5 · 253 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.