D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	837.56	837.56	837.56	837.56	830.89	0
2025-11-04	837.56	837.56	837.56	837.56	830.89	0
2025-11-03	837.56	837.56	837.56	837.56	830.89	0
2025-10-31	837.56	837.56	837.56	837.56	830.89	0
2025-10-30	837.56	837.56	837.56	837.56	830.89	0
2025-10-29	837.56	837.56	837.56	837.56	830.89	0
2025-10-28	837.56	837.56	837.56	837.56	830.89	0
2025-10-27	837.56	837.56	837.56	837.56	830.89	0
2025-10-24	837.56	837.56	837.56	837.56	830.89	0
2025-10-23	837.56	837.56	837.56	837.56	830.89	0
2025-10-22	837.56	837.56	837.56	837.56	830.89	0
2025-10-21	837.56	837.56	837.56	837.56	830.89	0
2025-10-20	837.56	837.56	837.56	837.56	830.89	0
2025-10-17	837.56	837.56	837.56	837.56	830.89	0
2025-10-16	837.56	837.56	837.56	837.56	830.89	17
2025-10-15	818.91	818.91	818.91	818.91	812.38	0
2025-10-14	818.91	818.91	818.91	818.91	812.38	0
2025-10-13	818.91	818.91	818.91	818.91	812.38	0
2025-10-10	818.91	818.91	818.91	818.91	812.38	3
2025-10-09	847.96	847.96	847.96	847.96	841.20	0
2025-10-08	847.96	847.96	847.96	847.96	841.20	36
2025-10-07	869.26	869.26	867.55	867.55	860.64	4
2025-10-06	928.14	928.14	928.14	928.14	920.74	13
2025-10-03	903.70	903.70	903.70	903.70	896.50	0
2025-10-02	903.70	903.70	903.70	903.70	896.50	0
2025-10-01	903.70	903.70	903.70	903.70	896.50	17
2025-09-30	886.48	886.48	886.48	886.48	879.42	0
2025-09-29	886.48	886.48	886.48	886.48	879.42	0
2025-09-26	886.48	886.48	886.48	886.48	879.42	4
2025-09-25	924.75	924.75	924.75	924.75	917.38	0
2025-09-24	924.75	924.75	924.75	924.75	917.38	0
2025-09-23	924.75	924.75	924.75	924.75	917.38	0
2025-09-22	924.75	924.75	924.75	924.75	917.38	0
2025-09-19	924.75	924.75	924.75	924.75	917.38	0
2025-09-18	924.75	924.75	924.75	924.75	917.38	0
2025-09-17	924.75	924.75	924.75	924.75	917.38	0
2025-09-16	924.75	924.75	924.75	924.75	917.38	0
2025-09-15	924.75	924.75	924.75	924.75	917.38	4
2025-09-12	954.40	954.40	954.40	954.40	946.80	17
2025-09-11	943.81	943.81	943.81	943.81	936.29	0
2025-09-10	949.25	949.25	943.81	943.81	936.29	1,481
2025-09-09	995.01	995.01	958.01	960.00	952.35	3
2025-09-08	896.74	896.74	896.74	896.74	889.59	0
2025-09-05	896.74	896.74	896.74	896.74	889.59	0
2025-09-04	896.74	896.74	896.74	896.74	889.59	0
2025-09-03	896.74	896.74	896.74	896.74	889.59	0
2025-09-02	896.74	896.74	896.74	896.74	889.59	0
2025-09-01	896.74	896.74	896.74	896.74	889.59	0
2025-08-29	896.74	896.74	896.74	896.74	889.59	0
2025-08-28	896.74	896.74	896.74	896.74	889.59	0
2025-08-27	896.74	896.74	896.74	896.74	889.59	0
2025-08-26	896.74	896.74	896.74	896.74	889.59	0
2025-08-25	896.74	896.74	896.74	896.74	889.59	0
2025-08-22	896.74	896.74	896.74	896.74	889.59	0
2025-08-21	896.74	896.74	896.74	896.74	889.59	1
2025-08-20	924.45	925.35	924.45	925.35	917.98	7
2025-08-19	886.00	886.00	886.00	886.00	878.94	0
2025-08-18	886.00	886.00	886.00	886.00	878.94	0
2025-08-15	886.00	886.00	886.00	886.00	878.94	3
2025-08-14	880.23	880.23	879.65	879.65	872.64	2

← NewerPage 5 of 21 · 1,252 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.