D.R. Horton Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	841.85	841.85	841.85	841.85	835.14	0
2025-08-12	800.25	841.85	800.25	841.85	835.14	2
2025-08-11	801.92	801.92	801.92	801.92	795.53	0
2025-08-08	801.92	801.92	801.92	801.92	795.53	0
2025-08-07	801.92	801.92	801.92	801.92	795.53	0
2025-08-06	801.92	801.92	801.92	801.92	795.53	0
2025-08-05	801.92	801.92	801.92	801.92	795.53	0
2025-08-04	801.92	801.92	801.92	801.92	794.08	0
2025-08-01	801.92	801.92	801.92	801.92	794.08	0
2025-07-31	798.40	801.92	798.40	801.92	794.08	80
2025-07-30	741.25	741.25	741.25	741.25	734.01	0
2025-07-29	741.25	741.25	741.25	741.25	734.01	0
2025-07-28	741.25	741.25	741.25	741.25	734.01	0
2025-07-25	741.25	741.25	741.25	741.25	734.01	0
2025-07-24	741.25	741.25	741.25	741.25	734.01	0
2025-07-23	741.25	741.25	741.25	741.25	734.01	0
2025-07-22	741.25	741.25	741.25	741.25	734.01	200
2025-07-21	733.65	733.65	733.65	733.65	726.48	0
2025-07-18	733.65	733.65	733.65	733.65	726.48	0
2025-07-17	733.65	733.65	733.65	733.65	726.48	200
2025-07-16	762.30	762.30	762.30	762.30	754.85	0
2025-07-15	762.30	762.30	762.30	762.30	754.85	0
2025-07-14	762.30	762.30	762.30	762.30	754.85	0
2025-07-11	762.30	762.30	762.30	762.30	754.85	10
2025-07-10	787.21	787.21	787.21	787.21	779.52	40
2025-07-09	703.08	703.08	703.08	703.08	696.21	0
2025-07-08	703.08	703.08	703.08	703.08	696.21	0
2025-07-07	703.08	703.08	703.08	703.08	696.21	0
2025-07-04	703.08	703.08	703.08	703.08	696.21	0
2025-07-03	703.08	703.08	703.08	703.08	696.21	0
2025-07-02	703.08	703.08	703.08	703.08	696.21	0
2025-07-01	703.08	703.08	703.08	703.08	696.21	0
2025-06-30	703.08	703.08	703.08	703.08	696.21	0
2025-06-27	703.08	703.08	703.08	703.08	696.21	0
2025-06-26	703.08	703.08	703.08	703.08	696.21	5
2025-06-25	709.00	709.00	709.00	709.00	702.07	2
2025-06-24	720.26	720.26	720.26	720.26	713.22	0
2025-06-23	720.26	720.26	720.26	720.26	713.22	0
2025-06-20	720.26	720.26	720.26	720.26	713.22	0
2025-06-18	720.26	720.26	720.26	720.26	713.22	0
2025-06-17	720.26	720.26	720.26	720.26	713.22	0
2025-06-16	720.26	720.26	720.26	720.26	713.22	0
2025-06-13	720.26	720.26	720.26	720.26	713.22	0
2025-06-12	720.26	720.26	720.26	720.26	713.22	0
2025-06-11	720.26	720.26	720.26	720.26	713.22	1
2025-06-10	712.60	712.60	712.60	712.60	705.64	0
2025-06-09	712.60	712.60	712.60	712.60	705.64	0
2025-06-06	712.60	712.60	712.60	712.60	705.64	0
2025-06-05	712.60	712.60	712.60	712.60	705.64	0
2025-06-04	712.60	712.60	712.60	712.60	705.64	0
2025-06-03	712.60	712.60	712.60	712.60	705.64	0
2025-06-02	712.60	712.60	712.60	712.60	705.64	0
2025-05-30	712.60	712.60	712.60	712.60	705.64	0
2025-05-29	712.60	712.60	712.60	712.60	705.64	0
2025-05-28	712.60	712.60	712.60	712.60	705.64	0
2025-05-27	712.60	712.60	712.60	712.60	705.64	0
2025-05-26	712.60	712.60	712.60	712.60	705.64	0
2025-05-23	712.60	712.60	712.60	712.60	705.64	0
2025-05-22	712.60	712.60	712.60	712.60	705.64	0
2025-05-21	712.60	712.60	712.60	712.60	705.64	0

← NewerPage 6 of 21 · 1,256 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.