D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 712.60 | 712.60 | 712.60 | 712.60 | 705.64 | 0 |
| 2025-05-19 | 712.60 | 712.60 | 712.60 | 712.60 | 705.64 | 0 |
| 2025-05-16 | 708.90 | 713.30 | 708.90 | 712.60 | 705.64 | 1,481 |
| 2025-05-15 | 712.07 | 712.07 | 712.07 | 712.07 | 705.11 | 0 |
| 2025-05-14 | 712.07 | 712.07 | 712.07 | 712.07 | 705.11 | 0 |
| 2025-05-13 | 712.08 | 712.08 | 712.07 | 712.07 | 705.11 | 4 |
| 2025-05-12 | 717.91 | 717.91 | 717.91 | 717.91 | 710.89 | 0 |
| 2025-05-09 | 717.91 | 717.91 | 717.91 | 717.91 | 710.89 | 0 |
| 2025-05-08 | 717.91 | 717.91 | 717.91 | 717.91 | 710.89 | 0 |
| 2025-05-07 | 717.91 | 717.91 | 717.91 | 717.91 | 710.89 | 0 |
| 2025-05-06 | 717.91 | 717.91 | 717.91 | 717.91 | 710.89 | 0 |
| 2025-05-05 | 717.91 | 717.91 | 717.91 | 717.91 | 710.89 | 0 |
| 2025-05-02 | 724.88 | 724.88 | 717.91 | 717.91 | 710.89 | 10 |
| 2025-04-30 | 683.10 | 683.10 | 683.10 | 683.10 | 676.42 | 0 |
| 2025-04-29 | 683.10 | 683.10 | 683.10 | 683.10 | 676.42 | 0 |
| 2025-04-28 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-25 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-24 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-23 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-22 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-17 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-16 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-15 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-14 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 0 |
| 2025-04-11 | 683.10 | 683.10 | 683.10 | 683.10 | 674.90 | 3 |
| 2025-04-10 | 726.00 | 726.00 | 726.00 | 726.00 | 717.29 | 0 |
| 2025-04-09 | 726.00 | 726.00 | 726.00 | 726.00 | 717.29 | 0 |
| 2025-04-08 | 726.00 | 726.00 | 726.00 | 726.00 | 717.29 | 0 |
| 2025-04-07 | 726.00 | 726.00 | 726.00 | 726.00 | 717.29 | 102 |
| 2025-04-04 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-04-03 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-04-02 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-04-01 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-03-31 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-03-28 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-03-27 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-03-26 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-03-25 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 0 |
| 2025-03-24 | 748.88 | 748.88 | 748.88 | 748.88 | 739.89 | 1 |
| 2025-03-21 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-20 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-19 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-18 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-17 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-14 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-13 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-12 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-11 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-10 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-07 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-06 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-03-05 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-02-28 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-02-27 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 0 |
| 2025-02-26 | 769.52 | 769.52 | 769.52 | 769.52 | 760.28 | 1 |
| 2025-02-25 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
| 2025-02-24 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
| 2025-02-21 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
| 2025-02-20 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
| 2025-02-19 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 0 |
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.