NYSE - Delayed Quote • USD
D.R. Horton, Inc. (DHI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:44 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 142.88 | 144.83 | 140.00 | 144.20 | 144.20 | 2,261,800 |
| Apr 24, 2024 | 147.61 | 149.95 | 144.99 | 146.12 | 146.12 | 2,474,200 |
| Apr 23, 2024 | 144.55 | 149.15 | 143.48 | 148.03 | 148.03 | 2,337,600 |
| Apr 22, 2024 | 143.45 | 144.19 | 141.20 | 143.07 | 143.07 | 3,108,800 |
| Apr 19, 2024 | 146.12 | 146.83 | 141.47 | 142.19 | 142.19 | 3,393,600 |
| Apr 18, 2024 | 153.00 | 154.26 | 145.58 | 145.88 | 145.88 | 5,503,900 |
| Apr 17, 2024 | 147.30 | 148.20 | 144.96 | 145.74 | 145.74 | 3,183,300 |
| Apr 16, 2024 | 147.20 | 147.35 | 144.11 | 146.05 | 146.05 | 3,085,800 |
| Apr 15, 2024 | 151.09 | 153.39 | 148.52 | 149.07 | 149.07 | 2,736,400 |
| Apr 12, 2024 | 149.48 | 151.75 | 148.97 | 151.71 | 151.71 | 2,833,100 |
| Apr 11, 2024 | 149.23 | 151.80 | 148.85 | 150.69 | 150.69 | 2,932,900 |
| Apr 10, 2024 | 151.05 | 152.70 | 148.17 | 148.25 | 148.25 | 3,526,000 |
| Apr 9, 2024 | 158.44 | 158.99 | 155.94 | 158.37 | 158.37 | 1,756,500 |
| Apr 8, 2024 | 158.60 | 159.20 | 155.61 | 156.74 | 156.74 | 1,513,000 |
| Apr 5, 2024 | 156.13 | 158.67 | 155.74 | 158.52 | 158.52 | 1,640,000 |
| Apr 4, 2024 | 159.99 | 161.04 | 155.87 | 156.13 | 156.13 | 1,769,600 |
| Apr 3, 2024 | 154.50 | 158.17 | 154.31 | 157.82 | 157.82 | 1,646,800 |
| Apr 2, 2024 | 156.89 | 157.46 | 154.29 | 155.65 | 155.65 | 2,425,500 |
| Apr 1, 2024 | 164.32 | 165.75 | 161.50 | 161.88 | 161.88 | 1,966,400 |
| Mar 28, 2024 | 162.33 | 165.21 | 162.10 | 164.55 | 164.55 | 1,740,500 |
| Mar 27, 2024 | 160.44 | 162.14 | 160.01 | 162.05 | 162.05 | 1,210,800 |
| Mar 26, 2024 | 160.41 | 161.34 | 159.11 | 159.27 | 159.27 | 1,391,000 |
| Mar 25, 2024 | 161.04 | 162.03 | 159.68 | 159.78 | 159.78 | 1,621,100 |
| Mar 22, 2024 | 161.98 | 162.75 | 161.21 | 161.82 | 161.82 | 1,673,500 |
| Mar 21, 2024 | 160.46 | 162.75 | 160.40 | 161.40 | 161.40 | 2,398,100 |
| Mar 20, 2024 | 156.09 | 158.81 | 155.22 | 158.58 | 158.58 | 1,738,800 |
| Mar 19, 2024 | 151.40 | 156.61 | 151.06 | 156.09 | 156.09 | 2,918,400 |
| Mar 18, 2024 | 151.43 | 153.66 | 149.90 | 151.51 | 151.51 | 2,476,700 |
| Mar 15, 2024 | 149.11 | 152.95 | 149.11 | 151.69 | 151.69 | 7,783,700 |
| Mar 14, 2024 | 154.23 | 155.44 | 148.80 | 150.32 | 150.32 | 5,424,700 |
| Mar 13, 2024 | 155.06 | 157.35 | 154.59 | 155.20 | 155.20 | 2,396,600 |
| Mar 12, 2024 | 152.55 | 155.47 | 151.56 | 154.62 | 154.62 | 1,773,900 |
| Mar 11, 2024 | 153.23 | 153.54 | 150.89 | 152.71 | 152.71 | 2,458,000 |
| Mar 8, 2024 | 155.76 | 156.29 | 152.51 | 153.58 | 153.58 | 1,941,500 |
| Mar 7, 2024 | 153.64 | 157.25 | 153.53 | 155.30 | 155.30 | 2,985,400 |
| Mar 6, 2024 | 152.43 | 152.94 | 150.66 | 151.88 | 151.88 | 2,364,600 |
| Mar 5, 2024 | 152.25 | 155.01 | 150.33 | 151.12 | 151.12 | 2,552,100 |
| Mar 4, 2024 | 154.57 | 156.08 | 151.89 | 152.47 | 152.47 | 2,505,300 |
| Mar 1, 2024 | 149.50 | 153.09 | 148.38 | 152.97 | 152.97 | 1,988,600 |
| Feb 29, 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 149.44 | 3,780,800 |
| Feb 28, 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 145.98 | 1,476,500 |
| Feb 27, 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 145.44 | 1,352,200 |
| Feb 26, 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 145.86 | 1,329,100 |
| Feb 23, 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 146.10 | 1,266,500 |
| Feb 22, 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 145.13 | 1,752,700 |
| Feb 21, 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 143.99 | 1,677,100 |
| Feb 20, 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 143.47 | 2,151,400 |
| Feb 16, 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 141.27 | 1,815,100 |
| Feb 15, 2024 | 146.25 | 146.45 | 144.45 | 145.38 | 145.38 | 1,696,300 |
| Feb 14, 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 145.50 | 1,803,000 |
| Feb 13, 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 142.37 | 2,771,200 |
| Feb 12, 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 148.28 | 1,988,500 |
| Feb 9, 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 144.91 | 1,875,300 |
| Feb 8, 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 144.58 | 1,963,400 |
| Feb 7, 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 144.64 | 1,635,300 |
| Feb 6, 2024 | 145.33 | 145.63 | 141.45 | 143.03 | 143.03 | 2,345,800 |
| Feb 5, 2024 | 0.30 Dividend | |||||
| Feb 5, 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 145.23 | 1,932,400 |
| Feb 2, 2024 | 144.64 | 148.32 | 143.50 | 146.89 | 146.59 | 2,438,100 |
| Feb 1, 2024 | 145.09 | 147.42 | 143.91 | 147.33 | 147.03 | 3,159,100 |
| Jan 31, 2024 | 142.61 | 145.53 | 142.13 | 142.91 | 142.62 | 3,234,300 |
| Jan 30, 2024 | 140.90 | 143.97 | 140.63 | 143.26 | 142.97 | 3,537,000 |
| Jan 29, 2024 | 141.00 | 141.10 | 139.81 | 140.20 | 139.91 | 4,557,200 |
| Jan 26, 2024 | 140.65 | 141.60 | 139.71 | 140.50 | 140.21 | 3,806,900 |
| Jan 25, 2024 | 140.13 | 141.70 | 139.01 | 141.57 | 141.28 | 3,909,900 |
| Jan 24, 2024 | 144.67 | 145.23 | 138.83 | 139.21 | 138.93 | 4,937,900 |
| Jan 23, 2024 | 148.50 | 151.00 | 141.51 | 143.13 | 142.84 | 11,109,900 |
| Jan 22, 2024 | 155.65 | 157.93 | 155.01 | 157.70 | 157.38 | 3,323,500 |
| Jan 19, 2024 | 153.13 | 155.44 | 152.32 | 155.30 | 154.98 | 2,175,800 |
| Jan 18, 2024 | 153.78 | 154.24 | 150.79 | 152.53 | 152.22 | 2,135,400 |
| Jan 17, 2024 | 151.75 | 153.01 | 151.05 | 151.96 | 151.65 | 1,863,600 |
| Jan 16, 2024 | 153.00 | 153.81 | 152.17 | 152.99 | 152.68 | 1,645,900 |
| Jan 12, 2024 | 155.28 | 155.28 | 152.98 | 153.92 | 153.61 | 1,410,600 |
| Jan 11, 2024 | 153.28 | 155.32 | 152.62 | 154.98 | 154.66 | 2,287,300 |
| Jan 10, 2024 | 154.19 | 156.78 | 153.50 | 154.52 | 154.20 | 2,211,000 |
| Jan 9, 2024 | 151.00 | 152.94 | 150.85 | 151.76 | 151.45 | 1,593,100 |
| Jan 8, 2024 | 150.31 | 152.44 | 150.01 | 152.28 | 151.97 | 1,912,300 |
| Jan 5, 2024 | 147.01 | 150.16 | 146.57 | 148.63 | 148.33 | 2,138,700 |
| Jan 4, 2024 | 147.51 | 149.82 | 147.21 | 147.69 | 147.39 | 1,926,800 |
| Jan 3, 2024 | 147.76 | 149.05 | 146.18 | 147.95 | 147.65 | 3,083,500 |
| Jan 2, 2024 | 149.90 | 151.57 | 148.04 | 149.88 | 149.57 | 1,898,200 |
| Dec 29, 2023 | 151.46 | 152.76 | 151.01 | 151.98 | 151.67 | 1,478,900 |
| Dec 28, 2023 | 151.75 | 152.69 | 151.10 | 151.98 | 151.67 | 1,187,400 |
| Dec 27, 2023 | 150.98 | 152.53 | 150.31 | 151.75 | 151.44 | 1,211,000 |
| Dec 26, 2023 | 150.32 | 151.42 | 150.08 | 150.71 | 150.40 | 971,300 |
| Dec 22, 2023 | 151.33 | 151.33 | 148.96 | 149.94 | 149.63 | 1,413,900 |
| Dec 21, 2023 | 151.00 | 151.83 | 149.17 | 150.33 | 150.02 | 1,912,000 |
| Dec 20, 2023 | 150.01 | 152.00 | 149.12 | 149.39 | 149.08 | 2,145,500 |
| Dec 19, 2023 | 149.50 | 150.84 | 148.64 | 150.24 | 149.93 | 2,818,500 |
| Dec 18, 2023 | 150.03 | 150.25 | 146.95 | 148.60 | 148.30 | 4,054,200 |
| Dec 15, 2023 | 151.28 | 154.64 | 149.57 | 150.11 | 149.80 | 7,537,500 |
| Dec 14, 2023 | 146.60 | 153.63 | 146.15 | 153.13 | 152.82 | 5,732,400 |
| Dec 13, 2023 | 141.39 | 144.64 | 139.38 | 144.17 | 143.88 | 3,971,700 |
| Dec 12, 2023 | 139.12 | 140.29 | 138.83 | 139.80 | 139.51 | 2,687,600 |
| Dec 11, 2023 | 137.87 | 140.20 | 137.25 | 138.90 | 138.62 | 4,111,900 |
| Dec 8, 2023 | 136.15 | 138.87 | 135.99 | 138.46 | 138.18 | 2,899,100 |
| Dec 7, 2023 | 134.17 | 136.60 | 134.14 | 136.34 | 136.06 | 3,864,300 |
| Dec 6, 2023 | 132.30 | 135.02 | 132.00 | 133.61 | 133.34 | 3,113,400 |
| Dec 5, 2023 | 130.57 | 131.06 | 129.63 | 130.73 | 130.46 | 1,926,400 |
| Dec 4, 2023 | 130.06 | 131.68 | 129.35 | 130.49 | 130.22 | 2,153,600 |
| Dec 1, 2023 | 128.00 | 131.26 | 127.65 | 130.86 | 130.59 | 2,897,400 |
| Nov 30, 2023 | 127.00 | 127.77 | 125.43 | 127.67 | 127.41 | 2,428,200 |
| Nov 29, 2023 | 127.30 | 127.91 | 126.61 | 127.26 | 127.00 | 2,984,100 |
| Nov 28, 2023 | 126.10 | 126.87 | 125.28 | 125.96 | 125.70 | 1,479,500 |
| Nov 27, 2023 | 126.60 | 127.23 | 126.01 | 126.27 | 126.01 | 1,716,500 |
| Nov 24, 2023 | 126.78 | 127.65 | 126.67 | 127.48 | 127.22 | 669,800 |
| Nov 22, 2023 | 127.73 | 128.67 | 126.55 | 127.02 | 126.76 | 1,227,900 |
| Nov 21, 2023 | 127.92 | 128.19 | 126.49 | 126.75 | 126.49 | 2,312,900 |
| Nov 20, 2023 | 0.30 Dividend | |||||
| Nov 20, 2023 | 127.23 | 128.48 | 126.70 | 128.40 | 128.14 | 1,977,500 |
| Nov 17, 2023 | 128.19 | 128.81 | 127.49 | 128.06 | 127.50 | 1,938,700 |
| Nov 16, 2023 | 128.21 | 129.21 | 127.36 | 127.63 | 127.07 | 2,364,400 |
| Nov 15, 2023 | 128.27 | 129.78 | 127.74 | 127.90 | 127.34 | 2,534,100 |
| Nov 14, 2023 | 126.94 | 130.79 | 126.82 | 128.90 | 128.34 | 3,968,800 |
| Nov 13, 2023 | 121.75 | 123.16 | 121.16 | 122.32 | 121.78 | 2,045,900 |
| Nov 10, 2023 | 121.54 | 123.20 | 120.16 | 122.70 | 122.16 | 2,374,600 |
| Nov 9, 2023 | 122.04 | 123.30 | 120.10 | 120.68 | 120.15 | 2,276,300 |
| Nov 8, 2023 | 121.97 | 123.74 | 121.00 | 121.81 | 121.28 | 2,581,700 |
| Nov 7, 2023 | 118.80 | 122.28 | 118.07 | 121.17 | 120.64 | 4,306,900 |
| Nov 6, 2023 | 116.81 | 118.42 | 116.22 | 117.72 | 117.20 | 3,634,500 |
| Nov 3, 2023 | 117.25 | 120.79 | 117.25 | 118.86 | 118.34 | 4,074,900 |
| Nov 2, 2023 | 112.25 | 115.99 | 111.59 | 114.03 | 113.53 | 4,602,300 |
| Nov 1, 2023 | 104.58 | 109.55 | 103.65 | 109.30 | 108.82 | 3,186,000 |
| Oct 31, 2023 | 102.54 | 104.78 | 102.23 | 104.40 | 103.94 | 1,904,000 |
| Oct 30, 2023 | 102.46 | 103.25 | 100.94 | 102.13 | 101.68 | 1,871,700 |
| Oct 27, 2023 | 101.98 | 102.74 | 101.10 | 101.70 | 101.25 | 2,065,700 |
| Oct 26, 2023 | 101.50 | 103.32 | 100.81 | 101.65 | 101.20 | 2,382,600 |
| Oct 25, 2023 | 101.29 | 101.63 | 100.29 | 100.66 | 100.22 | 1,649,200 |
| Oct 24, 2023 | 101.50 | 102.41 | 100.08 | 101.76 | 101.31 | 2,194,000 |
| Oct 23, 2023 | 100.67 | 103.11 | 100.33 | 102.12 | 101.67 | 2,290,300 |
| Oct 20, 2023 | 101.38 | 102.15 | 100.12 | 100.66 | 100.22 | 2,135,800 |
| Oct 19, 2023 | 102.76 | 103.42 | 100.81 | 101.24 | 100.80 | 2,511,100 |
| Oct 18, 2023 | 104.00 | 104.50 | 102.41 | 102.44 | 101.99 | 1,788,900 |
| Oct 17, 2023 | 103.82 | 106.35 | 103.80 | 104.93 | 104.47 | 1,972,800 |
| Oct 16, 2023 | 105.28 | 105.50 | 103.18 | 104.52 | 104.06 | 2,256,200 |
| Oct 13, 2023 | 102.67 | 104.59 | 102.58 | 103.66 | 103.21 | 2,250,000 |
| Oct 12, 2023 | 107.10 | 107.20 | 101.69 | 102.35 | 101.90 | 3,818,300 |
| Oct 11, 2023 | 108.04 | 109.28 | 107.24 | 108.67 | 108.19 | 1,974,500 |
| Oct 10, 2023 | 106.04 | 109.21 | 106.04 | 107.20 | 106.73 | 3,249,200 |
| Oct 9, 2023 | 103.31 | 106.13 | 102.90 | 106.11 | 105.65 | 1,659,800 |
| Oct 6, 2023 | 102.67 | 104.96 | 102.20 | 104.30 | 103.84 | 2,193,900 |
| Oct 5, 2023 | 103.97 | 105.47 | 103.29 | 103.79 | 103.34 | 2,540,400 |
| Oct 4, 2023 | 103.63 | 104.80 | 102.80 | 104.37 | 103.91 | 3,115,800 |
| Oct 3, 2023 | 105.47 | 105.94 | 101.96 | 102.85 | 102.40 | 4,537,100 |
| Oct 2, 2023 | 106.25 | 108.07 | 104.91 | 106.18 | 105.71 | 3,100,900 |
| Sep 29, 2023 | 109.87 | 110.49 | 106.97 | 107.47 | 107.00 | 2,121,400 |
| Sep 28, 2023 | 106.82 | 109.34 | 106.67 | 108.92 | 108.44 | 2,161,500 |
| Sep 27, 2023 | 108.38 | 109.05 | 106.60 | 107.01 | 106.54 | 1,565,600 |
| Sep 26, 2023 | 107.63 | 108.81 | 107.35 | 107.46 | 106.99 | 2,046,400 |
| Sep 25, 2023 | 108.48 | 109.52 | 107.93 | 108.17 | 107.70 | 1,793,200 |
| Sep 22, 2023 | 110.02 | 110.50 | 108.54 | 109.30 | 108.82 | 2,160,800 |
| Sep 21, 2023 | 111.12 | 111.48 | 107.99 | 109.05 | 108.57 | 4,799,400 |
| Sep 20, 2023 | 114.66 | 115.77 | 112.99 | 113.20 | 112.70 | 3,550,200 |
| Sep 19, 2023 | 113.20 | 114.28 | 112.42 | 113.59 | 113.09 | 2,015,800 |
| Sep 18, 2023 | 112.38 | 113.65 | 111.44 | 113.19 | 112.69 | 2,113,300 |
| Sep 15, 2023 | 113.32 | 113.32 | 110.42 | 112.37 | 111.88 | 5,870,700 |
| Sep 14, 2023 | 115.02 | 115.69 | 113.74 | 115.20 | 114.70 | 2,761,800 |
| Sep 13, 2023 | 114.93 | 115.49 | 112.69 | 113.86 | 113.36 | 2,100,000 |
| Sep 12, 2023 | 117.37 | 118.43 | 114.42 | 114.64 | 114.14 | 2,673,900 |
| Sep 11, 2023 | 117.51 | 119.75 | 117.11 | 117.88 | 117.36 | 1,417,300 |
| Sep 8, 2023 | 117.17 | 118.45 | 116.43 | 117.31 | 116.80 | 1,575,300 |
| Sep 7, 2023 | 115.51 | 117.76 | 114.48 | 117.11 | 116.60 | 2,604,200 |
| Sep 6, 2023 | 114.99 | 116.13 | 114.44 | 115.63 | 115.12 | 2,783,500 |
| Sep 5, 2023 | 119.76 | 119.87 | 113.89 | 114.28 | 113.78 | 3,266,200 |
| Sep 1, 2023 | 119.22 | 120.98 | 119.22 | 120.18 | 119.65 | 1,844,100 |
| Aug 31, 2023 | 119.00 | 119.34 | 118.16 | 119.02 | 118.50 | 2,925,100 |
| Aug 30, 2023 | 117.40 | 120.45 | 116.67 | 119.00 | 118.48 | 2,974,500 |
| Aug 29, 2023 | 115.42 | 117.76 | 114.29 | 117.23 | 116.72 | 3,003,100 |
| Aug 28, 2023 | 115.42 | 116.11 | 114.41 | 115.62 | 115.11 | 1,911,700 |
| Aug 25, 2023 | 117.12 | 117.12 | 112.50 | 114.94 | 114.44 | 3,535,900 |
| Aug 24, 2023 | 117.62 | 118.62 | 116.55 | 116.70 | 116.19 | 1,749,800 |
| Aug 23, 2023 | 117.55 | 118.93 | 116.47 | 117.86 | 117.34 | 2,518,200 |
| Aug 22, 2023 | 116.53 | 117.87 | 116.36 | 117.13 | 116.62 | 2,412,700 |
| Aug 21, 2023 | 117.00 | 117.70 | 114.34 | 115.94 | 115.43 | 3,430,800 |
| Aug 18, 2023 | 115.67 | 117.79 | 115.29 | 117.31 | 116.80 | 3,251,700 |
| Aug 17, 2023 | 123.31 | 123.77 | 116.22 | 116.50 | 115.99 | 4,824,700 |
| Aug 16, 2023 | 126.63 | 126.80 | 122.57 | 122.69 | 122.15 | 2,966,800 |
| Aug 15, 2023 | 126.49 | 127.92 | 123.14 | 126.84 | 126.28 | 4,224,900 |
| Aug 14, 2023 | 122.89 | 123.58 | 121.88 | 123.28 | 122.74 | 2,547,600 |
| Aug 11, 2023 | 123.45 | 124.90 | 122.72 | 123.01 | 122.47 | 1,793,600 |
| Aug 10, 2023 | 127.00 | 128.08 | 122.26 | 123.45 | 122.91 | 2,444,800 |
| Aug 9, 2023 | 127.00 | 127.95 | 125.99 | 126.06 | 125.51 | 1,869,000 |
| Aug 8, 2023 | 127.30 | 127.91 | 125.53 | 127.53 | 126.97 | 1,888,000 |
| Aug 7, 2023 | 125.58 | 127.80 | 125.58 | 127.49 | 126.93 | 2,025,600 |
| Aug 4, 2023 | 0.25 Dividend | |||||
| Aug 4, 2023 | 123.68 | 126.54 | 123.44 | 125.71 | 125.16 | 2,436,700 |
| Aug 3, 2023 | 124.99 | 125.14 | 121.79 | 123.15 | 122.36 | 3,252,900 |
| Aug 2, 2023 | 127.05 | 127.40 | 124.60 | 125.74 | 124.94 | 2,400,900 |
| Aug 1, 2023 | 126.61 | 128.34 | 126.30 | 127.92 | 127.10 | 1,759,200 |
| Jul 31, 2023 | 128.07 | 128.21 | 124.91 | 127.02 | 126.21 | 2,595,000 |
| Jul 28, 2023 | 128.60 | 128.71 | 127.13 | 127.55 | 126.73 | 2,815,900 |
| Jul 27, 2023 | 129.39 | 129.67 | 126.45 | 127.05 | 126.24 | 2,979,900 |
| Jul 26, 2023 | 130.50 | 131.35 | 127.80 | 128.64 | 127.82 | 3,108,500 |
| Jul 25, 2023 | 130.09 | 131.92 | 129.47 | 131.00 | 130.16 | 3,375,100 |
| Jul 24, 2023 | 128.30 | 130.08 | 127.74 | 130.01 | 129.18 | 3,409,800 |
| Jul 21, 2023 | 126.43 | 128.86 | 126.20 | 127.58 | 126.76 | 3,614,500 |
| Jul 20, 2023 | 131.77 | 132.30 | 122.50 | 125.42 | 124.62 | 6,715,900 |
| Jul 19, 2023 | 127.95 | 128.17 | 126.70 | 127.85 | 127.03 | 2,633,000 |
| Jul 18, 2023 | 128.52 | 129.71 | 127.74 | 127.88 | 127.06 | 2,410,800 |
| Jul 17, 2023 | 129.37 | 129.99 | 127.57 | 128.05 | 127.23 | 2,969,100 |
| Jul 14, 2023 | 127.24 | 130.45 | 126.68 | 130.31 | 129.48 | 4,269,500 |
| Jul 13, 2023 | 124.99 | 126.53 | 124.22 | 126.46 | 125.65 | 3,333,900 |
| Jul 12, 2023 | 120.59 | 123.74 | 120.16 | 123.71 | 122.92 | 3,015,600 |
| Jul 11, 2023 | 119.09 | 119.96 | 118.99 | 119.41 | 118.65 | 2,984,200 |
| Jul 10, 2023 | 115.47 | 119.26 | 115.26 | 119.19 | 118.43 | 2,157,400 |
| Jul 7, 2023 | 114.59 | 116.19 | 114.20 | 115.39 | 114.65 | 3,251,400 |
| Jul 6, 2023 | 117.30 | 117.30 | 114.20 | 114.86 | 114.12 | 4,879,100 |
| Jul 5, 2023 | 121.99 | 121.99 | 118.93 | 119.29 | 118.53 | 2,347,100 |
| Jul 3, 2023 | 121.60 | 122.03 | 119.74 | 120.17 | 119.40 | 1,472,900 |
| Jun 30, 2023 | 121.04 | 122.31 | 119.89 | 121.69 | 120.91 | 4,423,500 |
| Jun 29, 2023 | 121.36 | 121.61 | 119.44 | 120.34 | 119.57 | 3,894,000 |
| Jun 28, 2023 | 123.01 | 124.05 | 121.73 | 122.20 | 121.42 | 3,177,800 |
| Jun 27, 2023 | 120.13 | 123.78 | 120.13 | 123.05 | 122.26 | 4,029,300 |
| Jun 26, 2023 | 120.55 | 121.81 | 119.14 | 119.89 | 119.12 | 2,294,600 |
| Jun 23, 2023 | 119.47 | 120.96 | 119.33 | 120.40 | 119.63 | 5,206,900 |
| Jun 22, 2023 | 118.70 | 119.63 | 117.91 | 119.63 | 118.86 | 2,997,900 |
| Jun 21, 2023 | 116.83 | 119.61 | 116.62 | 118.96 | 118.20 | 2,430,800 |
| Jun 20, 2023 | 117.20 | 119.41 | 117.09 | 118.32 | 117.56 | 2,446,700 |
| Jun 16, 2023 | 116.37 | 117.96 | 115.87 | 116.40 | 115.65 | 6,318,600 |
| Jun 15, 2023 | 115.25 | 116.14 | 114.21 | 115.41 | 114.67 | 3,364,800 |
| Jun 14, 2023 | 116.24 | 116.78 | 113.29 | 113.60 | 112.87 | 2,845,600 |
| Jun 13, 2023 | 116.53 | 117.39 | 115.65 | 115.78 | 115.04 | 2,279,000 |
| Jun 12, 2023 | 114.13 | 116.74 | 113.42 | 116.06 | 115.32 | 2,266,500 |
| Jun 9, 2023 | 113.31 | 114.73 | 112.51 | 114.01 | 113.28 | 1,761,900 |
| Jun 8, 2023 | 113.80 | 115.10 | 112.85 | 113.27 | 112.54 | 1,714,500 |
| Jun 7, 2023 | 115.23 | 116.26 | 113.86 | 113.95 | 113.22 | 2,057,600 |
| Jun 6, 2023 | 111.55 | 115.61 | 111.55 | 115.27 | 114.53 | 2,404,100 |
| Jun 5, 2023 | 111.56 | 111.95 | 109.90 | 111.42 | 110.71 | 1,541,600 |
| Jun 2, 2023 | 108.86 | 112.13 | 108.55 | 112.02 | 111.30 | 2,361,100 |
| Jun 1, 2023 | 107.39 | 108.55 | 107.28 | 108.48 | 107.79 | 1,914,100 |
| May 31, 2023 | 107.00 | 107.43 | 105.37 | 106.84 | 106.16 | 5,763,000 |
| May 30, 2023 | 106.74 | 108.39 | 106.60 | 107.39 | 106.70 | 2,900,000 |
| May 26, 2023 | 106.28 | 106.78 | 105.22 | 106.71 | 106.03 | 3,005,400 |
| May 25, 2023 | 107.62 | 107.98 | 106.13 | 106.80 | 106.12 | 3,213,100 |
| May 24, 2023 | 106.62 | 107.71 | 106.07 | 106.44 | 105.76 | 2,731,000 |
| May 23, 2023 | 107.19 | 107.87 | 105.02 | 105.89 | 105.21 | 4,295,700 |
| May 22, 2023 | 109.90 | 111.02 | 107.84 | 108.08 | 107.39 | 3,121,600 |
| May 19, 2023 | 112.71 | 112.71 | 109.57 | 110.19 | 109.48 | 2,305,800 |
| May 18, 2023 | 112.29 | 112.84 | 111.50 | 112.48 | 111.76 | 2,809,600 |
| May 17, 2023 | 112.14 | 112.88 | 111.43 | 112.29 | 111.57 | 2,356,000 |
| May 16, 2023 | 109.04 | 112.05 | 108.36 | 111.80 | 111.08 | 2,517,700 |
| May 15, 2023 | 109.00 | 110.31 | 108.02 | 109.80 | 109.10 | 2,008,000 |
| May 12, 2023 | 109.03 | 109.73 | 107.58 | 108.59 | 107.89 | 1,868,800 |
| May 11, 2023 | 108.99 | 109.54 | 108.43 | 109.15 | 108.45 | 1,780,900 |
| May 10, 2023 | 109.14 | 109.49 | 107.87 | 108.77 | 108.07 | 1,442,300 |
| May 9, 2023 | 108.49 | 109.80 | 108.13 | 108.99 | 108.29 | 2,225,300 |
| May 8, 2023 | 107.35 | 108.67 | 107.08 | 108.50 | 107.81 | 3,125,800 |
| May 5, 2023 | 107.56 | 108.27 | 107.15 | 108.12 | 107.43 | 2,456,300 |
| May 4, 2023 | 109.20 | 110.09 | 107.15 | 107.22 | 106.53 | 3,659,300 |
| May 3, 2023 | 108.62 | 111.25 | 108.60 | 109.63 | 108.93 | 2,654,300 |
| May 2, 2023 | 0.25 Dividend | |||||
| May 2, 2023 | 108.40 | 109.04 | 106.63 | 108.58 | 107.88 | 2,197,800 |
| May 1, 2023 | 109.64 | 110.28 | 108.00 | 108.42 | 107.48 | 2,357,600 |
| Apr 28, 2023 | 108.64 | 109.96 | 108.19 | 109.82 | 108.87 | 1,988,300 |
| Apr 27, 2023 | 106.83 | 108.38 | 106.64 | 108.34 | 107.40 | 2,563,300 |
| Apr 26, 2023 | 107.20 | 107.80 | 105.60 | 106.07 | 105.15 | 2,519,600 |
Related Tickers
PHM PulteGroup, Inc.
111.36
-0.80%
LEN Lennar Corporation
152.79
-0.86%
TOL Toll Brothers, Inc.
117.36
-1.13%
KBH KB Home
64.27
-0.80%
NVR NVR, Inc.
7,725.00
-0.94%
MTH Meritage Homes Corporation
165.07
+6.71%
MHO M/I Homes, Inc.
120.29
-1.74%
DFH Dream Finders Homes, Inc.
35.34
-0.56%
GRBK Green Brick Partners, Inc.
54.46
+0.28%
HOV Hovnanian Enterprises, Inc.
146.47
-1.51%