D.R. Horton Inc. historical data

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

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

← NewerPage 7 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.