D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 930.44 | 930.44 | 930.44 | 930.44 | 917.53 | 0 |
| 2024-11-18 | 930.44 | 930.44 | 930.44 | 930.44 | 917.53 | 62 |
| 2024-11-14 | 942.00 | 942.00 | 942.00 | 942.00 | 928.93 | 0 |
| 2024-11-13 | 942.00 | 942.00 | 942.00 | 942.00 | 928.93 | 1 |
| 2024-11-12 | 936.00 | 942.72 | 934.08 | 934.08 | 921.12 | 58 |
| 2024-11-11 | 974.09 | 974.09 | 974.09 | 974.09 | 960.57 | 0 |
| 2024-11-08 | 974.09 | 974.09 | 974.09 | 974.09 | 960.57 | 0 |
| 2024-11-07 | 974.09 | 974.09 | 974.09 | 974.09 | 959.02 | 0 |
| 2024-11-06 | 974.09 | 974.09 | 974.09 | 974.09 | 959.02 | 0 |
| 2024-11-05 | 974.09 | 974.09 | 974.09 | 974.09 | 959.02 | 0 |
| 2024-11-04 | 974.09 | 974.09 | 974.09 | 974.09 | 959.02 | 0 |
| 2024-11-01 | 974.09 | 974.09 | 974.09 | 974.09 | 959.02 | 0 |
| 2024-10-31 | 972.16 | 974.09 | 972.16 | 974.09 | 959.02 | 460 |
| 2024-10-30 | 950.69 | 950.69 | 950.69 | 950.69 | 935.98 | 0 |
| 2024-10-29 | 935.24 | 952.75 | 935.24 | 950.69 | 935.98 | 376 |
| 2024-10-28 | 1,022.04 | 1,022.04 | 1,022.04 | 1,022.04 | 1,006.23 | 7 |
| 2024-10-25 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,008.16 | 2 |
| 2024-10-24 | 1,049.57 | 1,049.57 | 1,036.00 | 1,036.00 | 1,019.98 | 5 |
| 2024-10-23 | 1,033.09 | 1,034.12 | 1,020.74 | 1,025.88 | 1,010.01 | 9 |
| 2024-10-22 | 1,044.90 | 1,044.90 | 1,028.20 | 1,028.20 | 1,012.30 | 9 |
| 2024-10-21 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,095.19 | 0 |
| 2024-10-18 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,095.19 | 1 |
| 2024-10-17 | 1,093.27 | 1,093.27 | 1,093.27 | 1,093.27 | 1,076.36 | 1 |
| 2024-10-16 | 1,092.47 | 1,092.47 | 1,092.47 | 1,092.47 | 1,075.57 | 1 |
| 2024-10-15 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,065.26 | 10 |
| 2024-10-14 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,019.14 | 0 |
| 2024-10-11 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,019.14 | 0 |
| 2024-10-10 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,019.14 | 0 |
| 2024-10-09 | 1,035.15 | 1,035.15 | 1,035.15 | 1,035.15 | 1,019.14 | 1 |
| 2024-10-08 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-10-07 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-10-04 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-10-03 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-10-02 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-10-01 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-09-30 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-09-27 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-09-26 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-09-25 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-09-24 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,051.48 | 0 |
| 2024-09-23 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 1,051.48 | 6 |
| 2024-09-20 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-19 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-18 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-17 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-16 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-13 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-12 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-11 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-10 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-09 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-06 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-05 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-04 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-03 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-09-02 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-08-30 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-08-29 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-08-28 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 0 |
| 2024-08-27 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.63 | 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.