D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	819.84	819.84	819.84	819.84	816.49	0
2026-02-03	819.84	819.84	819.84	819.84	816.49	0
2026-02-02	819.84	819.84	819.84	819.84	814.90	0
2026-01-30	819.84	819.84	819.84	819.84	814.90	0
2026-01-29	819.84	819.84	819.84	819.84	814.90	0
2026-01-28	819.84	819.84	819.84	819.84	814.90	0
2026-01-27	819.84	819.84	819.84	819.84	814.90	0
2026-01-26	819.84	819.84	819.84	819.84	814.90	0
2026-01-23	819.84	819.84	819.84	819.84	814.90	0
2026-01-22	819.84	819.84	819.84	819.84	814.90	0
2026-01-21	819.84	819.84	819.84	819.84	814.90	0
2026-01-20	819.84	819.84	819.84	819.84	814.90	106
2026-01-19	835.12	835.12	835.12	835.12	830.09	0
2026-01-16	753.37	862.68	753.37	835.12	830.09	331
2026-01-15	753.33	753.33	753.33	753.33	748.79	0
2026-01-14	753.33	753.33	753.33	753.33	748.79	0
2026-01-13	753.33	753.33	753.33	753.33	748.79	0
2026-01-12	753.33	753.33	753.33	753.33	748.79	0
2026-01-09	753.33	753.33	753.33	753.33	748.79	0
2026-01-08	753.33	753.33	753.33	753.33	748.79	0
2026-01-07	755.76	760.46	753.33	753.33	748.79	245
2026-01-06	838.00	838.00	838.00	838.00	832.95	0
2026-01-05	838.00	838.00	838.00	838.00	832.95	0
2026-01-02	838.00	838.00	838.00	838.00	832.95	0
2025-12-30	838.00	838.00	838.00	838.00	832.95	0
2025-12-29	838.00	838.00	838.00	838.00	832.95	0
2025-12-26	838.00	838.00	838.00	838.00	832.95	0
2025-12-23	838.00	838.00	838.00	838.00	832.95	0
2025-12-22	838.00	838.00	838.00	838.00	832.95	0
2025-12-19	838.00	838.00	838.00	838.00	832.95	0
2025-12-18	838.00	838.00	838.00	838.00	832.95	0
2025-12-17	838.00	838.00	838.00	838.00	832.95	0
2025-12-16	838.00	838.00	838.00	838.00	832.95	0
2025-12-15	838.00	838.00	838.00	838.00	832.95	0
2025-12-12	838.00	838.00	838.00	838.00	832.95	0
2025-12-11	838.00	838.00	838.00	838.00	832.95	0
2025-12-10	838.00	838.00	838.00	838.00	832.95	0
2025-12-09	838.00	838.00	838.00	838.00	832.95	0
2025-12-08	838.00	838.00	838.00	838.00	832.95	0
2025-12-05	838.00	838.00	838.00	838.00	832.95	0
2025-12-04	838.00	838.00	838.00	838.00	832.95	0
2025-12-03	838.00	838.00	838.00	838.00	832.95	0
2025-12-02	842.00	842.00	837.99	838.00	832.95	23
2025-12-01	837.56	837.56	837.56	837.56	832.52	0
2025-11-28	837.56	837.56	837.56	837.56	832.52	0
2025-11-27	837.56	837.56	837.56	837.56	832.52	0
2025-11-26	837.56	837.56	837.56	837.56	832.52	0
2025-11-25	837.56	837.56	837.56	837.56	832.52	0
2025-11-24	837.56	837.56	837.56	837.56	832.52	0
2025-11-21	837.56	837.56	837.56	837.56	832.52	0
2025-11-19	837.56	837.56	837.56	837.56	832.52	0
2025-11-18	837.56	837.56	837.56	837.56	832.52	0
2025-11-17	837.56	837.56	837.56	837.56	832.52	0
2025-11-14	837.56	837.56	837.56	837.56	832.52	0
2025-11-13	837.56	837.56	837.56	837.56	832.52	0
2025-11-12	837.56	837.56	837.56	837.56	832.52	0
2025-11-11	837.56	837.56	837.56	837.56	832.52	0
2025-11-10	837.56	837.56	837.56	837.56	830.89	0
2025-11-07	837.56	837.56	837.56	837.56	830.89	0
2025-11-06	837.56	837.56	837.56	837.56	830.89	0

← NewerPage 4 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.