D.R. Horton Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-14 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-13 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-12 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-09 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-08 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-07 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-06 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-05 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-04 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-02 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-10-01 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-30 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-29 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-28 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-27 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-25 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-24 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-23 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-22 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-21 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-20 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-18 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-17 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-16 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-15 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-14 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-13 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-11 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-10 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-09 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-08 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-07 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-04 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-03 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-02 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-09-01 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-31 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-30 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-28 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-27 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-26 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-25 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-24 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-21 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-20 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-19 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-18 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-17 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-14 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-13 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-12 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-11 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-10 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-07 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-06 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-05 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-04 | 706.11 | 706.11 | 706.11 | 706.11 | 706.11 | 0 |
| 2026-08-03 | 706.11 | 706.11 | 706.11 | 706.11 | 704.56 | 0 |
| 2026-07-31 | 706.11 | 706.11 | 706.11 | 706.11 | 704.56 | 0 |
Page 1 of 5 · 253 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.