DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023106.74108.39106.60107.39107.392,900,000
26 May 2023106.28106.78105.22106.71106.713,005,400
25 May 2023107.62107.98106.13106.80106.803,213,100
24 May 2023106.62107.71106.07106.44106.442,731,000
23 May 2023107.19107.87105.02105.89105.894,295,700
22 May 2023109.90111.02107.84108.08108.083,121,600
19 May 2023112.71112.71109.57110.19110.192,305,800
18 May 2023112.29112.84111.50112.48112.482,809,600
17 May 2023112.14112.88111.43112.29112.292,356,000
16 May 2023109.04112.05108.36111.80111.802,517,700
15 May 2023109.00110.31108.02109.80109.802,008,000
12 May 2023109.03109.73107.58108.59108.591,868,800
11 May 2023108.99109.54108.43109.15109.151,780,900
10 May 2023109.14109.49107.87108.77108.771,442,300
09 May 2023108.49109.80108.13108.99108.992,225,300
08 May 2023107.35108.67107.08108.50108.503,125,800
05 May 2023107.56108.27107.15108.12108.122,456,300
04 May 2023109.20110.09107.15107.22107.223,659,300
03 May 2023108.62111.25108.60109.63109.632,654,300
02 May 2023108.40109.04106.63108.58108.582,197,800
02 May 20230.25 Dividend
01 May 2023109.64110.28108.00108.42108.172,357,600
28 Apr 2023108.64109.96108.19109.82109.571,988,300
27 Apr 2023106.83108.38106.64108.34108.092,563,300
26 Apr 2023107.20107.80105.60106.07105.832,519,600
25 Apr 2023108.64109.16107.71108.21107.962,710,100
24 Apr 2023106.50108.54105.95108.51108.262,785,400
21 Apr 2023107.69108.73106.07106.58106.333,736,000
20 Apr 2023107.50110.37106.77107.60107.359,072,600
19 Apr 2023101.52102.54100.51101.86101.633,775,800
18 Apr 2023100.28102.37100.20102.18101.943,370,800
17 Apr 202398.1599.5297.9299.4899.253,003,000
14 Apr 202397.5798.6797.3398.2598.023,120,300
13 Apr 202399.2199.6397.8497.9897.753,100,100
12 Apr 2023100.54101.1798.6198.8698.632,790,800
11 Apr 202397.69100.3797.1499.7799.544,353,000
10 Apr 202395.3396.7095.2196.2296.002,669,900
06 Apr 202397.1097.1594.2295.6495.423,569,600
05 Apr 202397.5198.2796.5097.3997.173,495,000
04 Apr 202397.8498.4396.7297.4197.193,109,900
03 Apr 202397.3298.4897.3198.1297.893,955,900
31 Mar 202395.1997.9295.1197.6997.465,522,800
30 Mar 202396.0596.1895.0995.2395.011,814,800
29 Mar 202396.5396.6094.8995.7695.542,370,300
28 Mar 202395.5396.6795.3895.7095.482,219,200
27 Mar 202397.2097.5795.1395.2995.072,466,000
24 Mar 202396.1097.5094.6996.9396.712,825,300
23 Mar 202396.9299.4095.6996.2896.063,458,200
22 Mar 202396.2197.8895.6495.7195.494,690,200
21 Mar 202397.1997.9195.9696.8496.623,985,000
20 Mar 202397.0798.2096.3196.6396.412,847,700
17 Mar 202398.4198.4196.5797.4497.223,042,600
16 Mar 202395.8998.7595.1398.0897.853,401,800
15 Mar 202397.2998.9995.1996.2896.063,824,800
14 Mar 202396.5398.6496.4297.5297.303,234,500
13 Mar 202392.5297.0792.5095.5995.374,478,900
10 Mar 202395.2197.3693.0394.1093.884,655,900
09 Mar 202394.1596.5894.0594.9494.724,928,600
08 Mar 202391.8393.8391.3193.7993.573,209,400
07 Mar 202392.3092.7290.8591.1790.961,926,400
06 Mar 202391.9492.8491.1991.4691.252,321,200
03 Mar 202392.0693.2091.2392.7892.572,743,900
02 Mar 202389.9891.2789.0590.7990.582,647,700
01 Mar 202392.0793.0690.8490.8990.681,932,800
28 Feb 202391.3392.8291.3192.4892.272,058,600
27 Feb 202392.3292.7790.9891.4991.281,875,300
24 Feb 202390.1891.8289.8191.1690.952,451,000
23 Feb 202391.6292.5690.5792.2692.052,140,700
22 Feb 202391.0892.0190.5491.1490.933,624,000
21 Feb 202391.9693.6990.0790.2690.054,763,000
17 Feb 202396.2996.4393.1594.3894.165,028,700
16 Feb 202397.7397.9896.3797.1596.933,374,900
15 Feb 202397.95100.0197.7399.2499.012,440,700
14 Feb 202399.44100.6198.5999.1798.942,264,700
13 Feb 202398.65100.6198.27100.52100.292,534,500
10 Feb 202397.1598.7897.0998.5998.362,387,200
09 Feb 202398.9199.2097.6397.7197.482,573,800
08 Feb 202398.8999.1596.7597.4197.193,255,800
07 Feb 202397.25100.0097.0599.4599.222,603,600
06 Feb 202398.5998.9697.1798.1897.953,170,000
06 Feb 20230.25 Dividend
03 Feb 2023100.13101.6499.2199.4798.992,655,700
02 Feb 2023101.39104.14101.04102.94102.443,054,200
01 Feb 202398.00100.8796.5399.9099.422,904,400
31 Jan 202395.7798.7295.4298.6998.214,081,800
30 Jan 202395.6397.1794.7694.8394.372,667,300
27 Jan 202396.3297.3295.9696.5296.062,094,000
26 Jan 202396.0597.3794.8696.8196.342,225,900
25 Jan 202395.5596.2294.8995.4895.022,784,800
24 Jan 202397.1098.9395.5597.0096.534,047,100
23 Jan 202393.8296.0193.7595.6895.223,143,300
20 Jan 202392.6494.5690.8494.4894.032,558,000
19 Jan 202393.9494.2191.8892.0291.583,178,100
18 Jan 202396.5197.3294.3994.7194.252,434,200
17 Jan 202394.6095.4994.2995.3694.902,157,600
13 Jan 202392.9095.8192.5194.9694.502,447,900
12 Jan 202395.7096.5892.9995.5995.132,820,100
11 Jan 202394.4095.8893.7495.6295.162,990,000
10 Jan 202392.1093.7191.6793.5893.131,817,400
09 Jan 202393.6694.5992.4692.7792.322,269,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...