Mail

DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	108.86	112.13	108.55	112.02	112.02	2,249,858
01 June 2023	107.39	108.55	107.28	108.48	108.48	1,914,100
31 May 2023	107.00	107.43	105.37	106.84	106.84	5,763,000
30 May 2023	106.74	108.39	106.60	107.39	107.39	2,900,000
26 May 2023	106.28	106.78	105.22	106.71	106.71	3,005,400
25 May 2023	107.62	107.98	106.13	106.80	106.80	3,213,100
24 May 2023	106.62	107.71	106.07	106.44	106.44	2,731,000
23 May 2023	107.19	107.87	105.02	105.89	105.89	4,295,700
22 May 2023	109.90	111.02	107.84	108.08	108.08	3,121,600
19 May 2023	112.71	112.71	109.57	110.19	110.19	2,305,800
18 May 2023	112.29	112.84	111.50	112.48	112.48	2,809,600
17 May 2023	112.14	112.88	111.43	112.29	112.29	2,356,000
16 May 2023	109.04	112.05	108.36	111.80	111.80	2,517,700
15 May 2023	109.00	110.31	108.02	109.80	109.80	2,008,000
12 May 2023	109.03	109.73	107.58	108.59	108.59	1,868,800
11 May 2023	108.99	109.54	108.43	109.15	109.15	1,780,900
10 May 2023	109.14	109.49	107.87	108.77	108.77	1,442,300
09 May 2023	108.49	109.80	108.13	108.99	108.99	2,225,300
08 May 2023	107.35	108.67	107.08	108.50	108.50	3,125,800
05 May 2023	107.56	108.27	107.15	108.12	108.12	2,456,300
04 May 2023	109.20	110.09	107.15	107.22	107.22	3,659,300
03 May 2023	108.62	111.25	108.60	109.63	109.63	2,654,300
02 May 2023	108.40	109.04	106.63	108.58	108.58	2,197,800
02 May 2023	0.25 Dividend
01 May 2023	109.64	110.28	108.00	108.42	108.17	2,357,600
28 Apr 2023	108.64	109.96	108.19	109.82	109.57	1,988,300
27 Apr 2023	106.83	108.38	106.64	108.34	108.09	2,563,300
26 Apr 2023	107.20	107.80	105.60	106.07	105.83	2,519,600
25 Apr 2023	108.64	109.16	107.71	108.21	107.96	2,710,100
24 Apr 2023	106.50	108.54	105.95	108.51	108.26	2,785,400
21 Apr 2023	107.69	108.73	106.07	106.58	106.33	3,736,000
20 Apr 2023	107.50	110.37	106.77	107.60	107.35	9,072,600
19 Apr 2023	101.52	102.54	100.51	101.86	101.63	3,775,800
18 Apr 2023	100.28	102.37	100.20	102.18	101.94	3,370,800
17 Apr 2023	98.15	99.52	97.92	99.48	99.25	3,003,000
14 Apr 2023	97.57	98.67	97.33	98.25	98.02	3,120,300
13 Apr 2023	99.21	99.63	97.84	97.98	97.75	3,100,100
12 Apr 2023	100.54	101.17	98.61	98.86	98.63	2,790,800
11 Apr 2023	97.69	100.37	97.14	99.77	99.54	4,353,000
10 Apr 2023	95.33	96.70	95.21	96.22	96.00	2,669,900
06 Apr 2023	97.10	97.15	94.22	95.64	95.42	3,569,600
05 Apr 2023	97.51	98.27	96.50	97.39	97.17	3,495,000
04 Apr 2023	97.84	98.43	96.72	97.41	97.19	3,109,900
03 Apr 2023	97.32	98.48	97.31	98.12	97.89	3,955,900
31 Mar 2023	95.19	97.92	95.11	97.69	97.46	5,522,800
30 Mar 2023	96.05	96.18	95.09	95.23	95.01	1,814,800
29 Mar 2023	96.53	96.60	94.89	95.76	95.54	2,370,300
28 Mar 2023	95.53	96.67	95.38	95.70	95.48	2,219,200
27 Mar 2023	97.20	97.57	95.13	95.29	95.07	2,466,000
24 Mar 2023	96.10	97.50	94.69	96.93	96.71	2,825,300
23 Mar 2023	96.92	99.40	95.69	96.28	96.06	3,458,200
22 Mar 2023	96.21	97.88	95.64	95.71	95.49	4,690,200
21 Mar 2023	97.19	97.91	95.96	96.84	96.62	3,985,000
20 Mar 2023	97.07	98.20	96.31	96.63	96.41	2,847,700
17 Mar 2023	98.41	98.41	96.57	97.44	97.22	3,042,600
16 Mar 2023	95.89	98.75	95.13	98.08	97.85	3,401,800
15 Mar 2023	97.29	98.99	95.19	96.28	96.06	3,824,800
14 Mar 2023	96.53	98.64	96.42	97.52	97.30	3,234,500
13 Mar 2023	92.52	97.07	92.50	95.59	95.37	4,478,900
10 Mar 2023	95.21	97.36	93.03	94.10	93.88	4,655,900
09 Mar 2023	94.15	96.58	94.05	94.94	94.72	4,928,600
08 Mar 2023	91.83	93.83	91.31	93.79	93.57	3,209,400
07 Mar 2023	92.30	92.72	90.85	91.17	90.96	1,926,400
06 Mar 2023	91.94	92.84	91.19	91.46	91.25	2,321,200
03 Mar 2023	92.06	93.20	91.23	92.78	92.57	2,743,900
02 Mar 2023	89.98	91.27	89.05	90.79	90.58	2,647,700
01 Mar 2023	92.07	93.06	90.84	90.89	90.68	1,932,800
28 Feb 2023	91.33	92.82	91.31	92.48	92.27	2,058,600
27 Feb 2023	92.32	92.77	90.98	91.49	91.28	1,875,300
24 Feb 2023	90.18	91.82	89.81	91.16	90.95	2,451,000
23 Feb 2023	91.62	92.56	90.57	92.26	92.05	2,140,700
22 Feb 2023	91.08	92.01	90.54	91.14	90.93	3,624,000
21 Feb 2023	91.96	93.69	90.07	90.26	90.05	4,763,000
17 Feb 2023	96.29	96.43	93.15	94.38	94.16	5,028,700
16 Feb 2023	97.73	97.98	96.37	97.15	96.93	3,374,900
15 Feb 2023	97.95	100.01	97.73	99.24	99.01	2,440,700
14 Feb 2023	99.44	100.61	98.59	99.17	98.94	2,264,700
13 Feb 2023	98.65	100.61	98.27	100.52	100.29	2,534,500
10 Feb 2023	97.15	98.78	97.09	98.59	98.36	2,387,200
09 Feb 2023	98.91	99.20	97.63	97.71	97.48	2,573,800
08 Feb 2023	98.89	99.15	96.75	97.41	97.19	3,255,800
07 Feb 2023	97.25	100.00	97.05	99.45	99.22	2,603,600
06 Feb 2023	98.59	98.96	97.17	98.18	97.95	3,170,000
06 Feb 2023	0.25 Dividend
03 Feb 2023	100.13	101.64	99.21	99.47	98.99	2,655,700
02 Feb 2023	101.39	104.14	101.04	102.94	102.44	3,054,200
01 Feb 2023	98.00	100.87	96.53	99.90	99.42	2,904,400
31 Jan 2023	95.77	98.72	95.42	98.69	98.21	4,081,800
30 Jan 2023	95.63	97.17	94.76	94.83	94.37	2,667,300
27 Jan 2023	96.32	97.32	95.96	96.52	96.06	2,094,000
26 Jan 2023	96.05	97.37	94.86	96.81	96.34	2,225,900
25 Jan 2023	95.55	96.22	94.89	95.48	95.02	2,784,800
24 Jan 2023	97.10	98.93	95.55	97.00	96.53	4,047,100
23 Jan 2023	93.82	96.01	93.75	95.68	95.22	3,143,300
20 Jan 2023	92.64	94.56	90.84	94.48	94.03	2,558,000
19 Jan 2023	93.94	94.21	91.88	92.02	91.58	3,178,100
18 Jan 2023	96.51	97.32	94.39	94.71	94.25	2,434,200
17 Jan 2023	94.60	95.49	94.29	95.36	94.90	2,157,600
13 Jan 2023	92.90	95.81	92.51	94.96	94.50	2,447,900
12 Jan 2023	95.70	96.58	92.99	95.59	95.13	2,820,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...