D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 750.00 | 750.00 | 750.00 | 750.00 | 741.00 | 3 |
| 2025-02-17 | 751.95 | 751.95 | 751.95 | 751.95 | 742.93 | 0 |
| 2025-02-14 | 752.99 | 755.10 | 751.95 | 751.95 | 742.93 | 4 |
| 2025-02-13 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 0 |
| 2025-02-12 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 0 |
| 2025-02-11 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 0 |
| 2025-02-10 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 0 |
| 2025-02-07 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 0 |
| 2025-02-06 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 0 |
| 2025-02-05 | 812.80 | 812.80 | 812.80 | 812.80 | 803.05 | 3 |
| 2025-02-04 | 799.75 | 813.00 | 799.75 | 813.00 | 801.72 | 3 |
| 2025-02-03 | 857.00 | 857.00 | 857.00 | 857.00 | 845.11 | 0 |
| 2025-01-31 | 857.00 | 857.00 | 857.00 | 857.00 | 845.11 | 0 |
| 2025-01-30 | 857.00 | 857.00 | 857.00 | 857.00 | 845.11 | 0 |
| 2025-01-29 | 857.00 | 857.00 | 857.00 | 857.00 | 845.11 | 0 |
| 2025-01-28 | 857.00 | 857.00 | 857.00 | 857.00 | 845.11 | 18 |
| 2025-01-27 | 851.00 | 851.00 | 851.00 | 851.00 | 839.19 | 0 |
| 2025-01-24 | 851.00 | 851.00 | 851.00 | 851.00 | 839.19 | 1 |
| 2025-01-23 | 894.78 | 894.78 | 894.78 | 894.78 | 882.37 | 0 |
| 2025-01-22 | 894.78 | 894.78 | 894.78 | 894.78 | 882.37 | 0 |
| 2025-01-21 | 894.78 | 894.78 | 894.78 | 894.78 | 882.37 | 0 |
| 2025-01-20 | 894.78 | 894.78 | 894.78 | 894.78 | 882.37 | 0 |
| 2025-01-17 | 894.78 | 894.78 | 894.78 | 894.78 | 882.37 | 2 |
| 2025-01-16 | 868.14 | 868.14 | 868.14 | 868.14 | 856.09 | 1 |
| 2025-01-15 | 836.64 | 836.64 | 836.64 | 836.64 | 825.03 | 0 |
| 2025-01-14 | 836.64 | 836.64 | 836.64 | 836.64 | 825.03 | 0 |
| 2025-01-13 | 835.89 | 836.64 | 835.89 | 836.64 | 825.03 | 2 |
| 2025-01-10 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2025-01-09 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2025-01-08 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2025-01-07 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2025-01-06 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2025-01-03 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2025-01-02 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2024-12-30 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2024-12-27 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2024-12-26 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 0 |
| 2024-12-23 | 865.30 | 865.30 | 865.30 | 865.30 | 853.29 | 1 |
| 2024-12-20 | 847.50 | 847.50 | 847.50 | 847.50 | 835.74 | 2 |
| 2024-12-19 | 844.61 | 844.61 | 844.61 | 844.61 | 832.89 | 1 |
| 2024-12-18 | 902.70 | 906.30 | 902.70 | 906.30 | 893.73 | 2 |
| 2024-12-17 | 906.36 | 920.65 | 906.36 | 918.00 | 905.26 | 202 |
| 2024-12-16 | 911.80 | 911.80 | 900.05 | 900.05 | 887.56 | 103 |
| 2024-12-13 | 903.63 | 903.63 | 895.44 | 895.44 | 883.02 | 101 |
| 2024-12-12 | 975.80 | 975.80 | 975.80 | 975.80 | 962.26 | 0 |
| 2024-12-11 | 975.80 | 975.80 | 975.80 | 975.80 | 962.26 | 0 |
| 2024-12-10 | 975.80 | 975.80 | 975.80 | 975.80 | 962.26 | 0 |
| 2024-12-09 | 975.80 | 975.80 | 975.80 | 975.80 | 962.26 | 1 |
| 2024-12-06 | 959.45 | 959.45 | 959.45 | 959.45 | 946.14 | 0 |
| 2024-12-05 | 959.45 | 959.45 | 959.45 | 959.45 | 946.14 | 1 |
| 2024-12-04 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-12-03 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-12-02 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-11-29 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-11-28 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-11-27 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-11-26 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 0 |
| 2024-11-25 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 997.96 | 1 |
| 2024-11-22 | 953.16 | 953.16 | 953.16 | 953.16 | 939.94 | 1 |
| 2024-11-21 | 930.44 | 930.44 | 930.44 | 930.44 | 917.53 | 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.