News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

67.35

-1.01

(-1.48%)

At close: 04:00PM EDT

67.73

+0.38

(+0.56%)

After hours:

07:40PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	68.29	68.99	67.24	67.35	67.35	2,760,100
29 Sept 2022	70.10	70.22	68.22	68.36	68.36	2,861,700
28 Sept 2022	68.32	71.84	67.76	71.33	71.33	3,354,000
27 Sept 2022	68.98	69.50	66.82	67.52	67.52	2,507,100
26 Sept 2022	70.75	71.30	68.13	68.24	68.24	3,362,400
23 Sept 2022	70.20	71.46	69.78	71.42	71.42	3,507,100
22 Sept 2022	70.79	71.92	70.40	70.95	70.95	4,670,500
21 Sept 2022	72.42	73.74	71.19	71.34	71.34	4,230,300
20 Sept 2022	71.91	72.56	71.21	71.93	71.93	4,023,900
19 Sept 2022	72.07	73.16	71.92	73.09	73.09	4,490,700
16 Sept 2022	69.80	71.40	69.61	71.12	71.12	4,700,400
15 Sept 2022	69.33	70.88	69.04	69.62	69.62	3,052,200
14 Sept 2022	69.29	69.83	67.77	69.00	69.00	4,502,700
13 Sept 2022	71.46	71.87	68.90	69.22	69.22	6,046,900
12 Sept 2022	73.97	74.88	73.69	74.06	74.06	2,916,900
09 Sept 2022	72.33	73.73	72.07	73.33	73.33	2,025,500
08 Sept 2022	70.52	72.11	69.66	72.07	72.07	2,157,100
07 Sept 2022	69.99	71.28	69.72	71.09	71.09	2,886,900
06 Sept 2022	71.31	71.55	69.28	69.99	69.99	2,040,000
02 Sept 2022	72.30	73.06	70.85	71.38	71.38	1,978,500
01 Sept 2022	70.38	71.41	69.30	71.33	71.33	2,093,100
31 Aug 2022	72.55	72.78	71.01	71.15	71.15	2,104,000
30 Aug 2022	72.76	73.24	71.27	71.93	71.93	1,637,100
29 Aug 2022	72.18	73.41	71.69	72.17	72.17	1,608,800
26 Aug 2022	76.70	77.00	72.56	72.81	72.81	2,337,500
25 Aug 2022	74.43	76.64	73.89	76.61	76.61	1,469,000
24 Aug 2022	72.25	75.71	71.83	74.68	74.68	2,516,400
23 Aug 2022	72.92	73.71	72.52	72.86	72.86	1,414,400
22 Aug 2022	73.00	73.63	72.51	72.70	72.70	1,954,800
19 Aug 2022	75.93	76.10	73.79	74.28	74.28	3,046,000
18 Aug 2022	76.72	77.08	75.94	76.83	76.83	1,553,500
17 Aug 2022	77.30	77.63	75.66	76.51	76.51	1,779,000
16 Aug 2022	78.08	79.41	77.26	78.61	78.61	1,504,600
15 Aug 2022	79.34	80.39	78.52	78.82	78.82	1,183,000
12 Aug 2022	78.81	79.80	78.25	79.72	79.72	1,815,300
11 Aug 2022	79.00	80.33	78.32	78.70	78.70	2,318,700
10 Aug 2022	77.34	79.58	77.30	78.42	78.42	2,797,500
09 Aug 2022	77.15	77.29	74.75	74.92	74.92	1,818,700
08 Aug 2022	76.75	78.60	76.75	77.26	77.26	1,533,300
05 Aug 2022	74.74	76.70	74.27	76.35	76.35	2,073,600
04 Aug 2022	73.99	77.16	73.64	76.70	76.70	2,528,400
03 Aug 2022	74.44	75.03	72.97	74.22	74.22	2,988,200
03 Aug 2022	0.225 Dividend
02 Aug 2022	76.97	77.87	74.04	74.16	73.94	3,769,900
01 Aug 2022	77.74	79.73	77.06	78.23	77.99	1,718,900
29 July 2022	78.31	78.39	76.25	78.03	77.79	3,069,800
28 July 2022	77.94	79.24	76.75	78.31	78.07	2,975,200
27 July 2022	75.43	78.67	73.88	77.85	77.61	3,937,000
26 July 2022	74.65	75.80	74.17	75.23	75.00	3,569,400
25 July 2022	76.55	77.15	74.99	75.36	75.13	2,807,900
22 July 2022	76.92	79.40	76.19	77.39	77.16	4,016,500
21 July 2022	72.50	76.30	70.55	75.83	75.60	6,413,500
20 July 2022	74.41	74.41	72.92	73.08	72.86	6,164,200
19 July 2022	73.15	74.52	71.95	74.28	74.05	3,543,000
18 July 2022	73.54	74.32	72.18	72.57	72.35	2,772,700
15 July 2022	74.07	74.38	71.64	73.46	73.24	2,651,500
14 July 2022	72.85	73.39	71.30	72.64	72.42	3,844,300
13 July 2022	72.00	74.85	71.02	73.76	73.54	4,012,000
12 July 2022	72.82	75.47	72.70	74.40	74.17	4,406,500
11 July 2022	72.83	74.08	72.73	73.27	73.05	2,435,300
08 July 2022	72.05	73.87	72.05	73.36	73.14	2,011,100
07 July 2022	72.30	73.10	71.18	72.79	72.57	2,202,700
06 July 2022	72.83	73.06	70.14	72.04	71.82	3,175,200
05 July 2022	69.05	72.58	69.05	72.50	72.28	4,204,200
01 July 2022	66.88	70.28	66.75	70.09	69.88	4,592,000
30 June 2022	65.21	66.84	64.39	66.19	65.99	2,843,200
29 June 2022	65.69	66.61	64.63	66.01	65.81	3,304,600
28 June 2022	68.17	68.66	65.85	65.88	65.68	3,083,800
27 June 2022	67.77	68.68	66.54	67.97	67.76	2,790,300
24 June 2022	68.00	68.67	66.96	67.69	67.48	4,677,300
23 June 2022	65.25	67.61	65.00	67.40	67.20	5,310,400
22 June 2022	60.66	65.02	60.24	64.08	63.89	6,520,100
21 June 2022	61.61	63.09	60.00	61.30	61.11	3,526,900
17 June 2022	60.18	61.65	59.25	60.56	60.38	7,493,200
16 June 2022	63.27	63.96	60.88	61.30	61.11	6,222,500
15 June 2022	66.32	67.10	63.68	65.44	65.24	4,831,800
14 June 2022	66.06	67.53	65.69	65.72	65.52	4,241,100
13 June 2022	68.01	69.14	65.66	66.50	66.30	8,434,000
10 June 2022	72.30	72.58	69.97	70.39	70.18	4,146,100
09 June 2022	72.42	74.44	72.39	73.45	73.23	3,614,900
08 June 2022	73.99	74.70	72.06	73.00	72.78	3,892,000
07 June 2022	74.08	76.15	73.14	75.49	75.26	3,398,000
06 June 2022	76.18	77.14	75.21	75.60	75.37	3,641,600
03 June 2022	75.06	76.88	74.51	76.00	75.77	3,482,000
02 June 2022	75.33	76.32	74.65	76.28	76.05	3,915,400
01 June 2022	75.34	75.58	74.35	75.07	74.84	5,268,100
31 May 2022	73.87	75.54	72.69	75.15	74.92	4,823,200
27 May 2022	73.34	74.84	72.90	74.78	74.55	2,780,400
26 May 2022	69.71	73.13	69.27	72.86	72.64	4,970,500
25 May 2022	66.04	69.15	65.42	69.00	68.79	3,171,200
24 May 2022	67.00	67.30	64.13	65.63	65.43	3,646,100
23 May 2022	69.54	69.78	66.97	67.44	67.24	1,941,200
20 May 2022	67.83	68.82	66.14	68.75	68.54	2,841,700
19 May 2022	65.47	68.19	65.47	66.52	66.32	3,067,600
18 May 2022	69.41	69.77	65.48	65.71	65.51	3,306,100
17 May 2022	70.00	70.66	68.15	70.46	70.25	2,993,100
16 May 2022	68.23	69.11	65.47	68.37	68.16	2,887,500
13 May 2022	69.07	69.47	67.56	68.53	68.32	3,286,500
12 May 2022	64.13	68.96	64.13	67.56	67.36	4,624,800
11 May 2022	67.81	68.58	64.48	64.86	64.66	5,053,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,656.40-22.30(-0.33%)

AUD/USD0.6453+0.0047(+0.73%)

ASX 2006,456.90-17.30(-0.27%)

OIL81.70+2.21(+2.78%)

GOLD1,676.40+4.40(+0.26%)

BTC-AUD29,885.37-284.84(-0.94%)

News that makes you smarter and richer... For free.

D.R. Horton, Inc. (DHI)

ALL ORDS
6,656.40
-22.30(-0.33%)

AUD/USD
0.6453
+0.0047(+0.73%)

ASX 200
6,456.90
-17.30(-0.27%)

OIL
81.70
+2.21(+2.78%)

GOLD
1,676.40
+4.40(+0.26%)

BTC-AUD
29,885.37
-284.84(-0.94%)