DHI - D.R. Horton, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201945.1145.3745.0445.2345.23269,688
Jul 15, 201945.5645.8645.0545.2245.222,563,300
Jul 12, 201944.6845.8044.6545.4945.493,541,000
Jul 11, 201944.8144.9043.8044.4144.412,459,600
Jul 10, 201944.5544.9344.2644.6644.663,482,500
Jul 09, 201943.9144.2443.6743.9143.913,432,600
Jul 08, 201943.4044.1643.1744.0944.092,202,200
Jul 05, 201943.9944.1242.9343.4843.482,445,200
Jul 03, 201944.1444.5743.9744.3544.351,312,000
Jul 02, 201943.7544.2143.5444.1244.122,748,500
Jul 01, 201943.7344.1343.3043.6243.625,479,300
Jun 28, 201943.1144.0043.0743.1343.137,192,500
Jun 27, 201942.7143.4142.3143.2243.224,364,100
Jun 26, 201942.4442.5541.4142.0642.067,103,600
Jun 25, 201945.2145.3042.0642.5742.578,529,100
Jun 24, 201944.7745.2444.1944.2844.283,859,800
Jun 21, 201945.6645.6644.4844.6644.664,407,500
Jun 20, 201945.5445.9944.9645.6945.693,763,800
Jun 19, 201945.6445.7643.8944.8544.855,037,700
Jun 18, 201946.0946.4745.3245.8445.842,524,500
Jun 17, 201945.9946.1045.2845.9645.962,314,400
Jun 14, 201945.3646.0845.0445.9645.962,816,500
Jun 13, 201945.2745.8345.1145.4645.463,765,400
Jun 12, 201944.9345.6144.8945.0445.043,689,500
Jun 11, 201945.7245.7244.3444.8744.873,120,500
Jun 10, 201945.7946.2145.0845.4945.492,002,500
Jun 07, 201945.2446.1445.1645.6045.602,693,100
Jun 06, 201944.8245.6244.7645.1745.172,189,100
Jun 05, 201944.6944.8243.9644.6344.632,660,400
Jun 04, 201943.7244.4843.4744.4144.413,368,900
Jun 03, 201942.6943.7142.5543.2743.273,647,700
May 31, 201943.6943.8242.3742.7642.764,806,900
May 30, 201943.4044.2643.3443.9643.962,894,400
May 29, 201944.0244.0243.1643.4843.484,599,100
May 28, 201944.6744.8944.1144.1144.113,204,300
May 24, 201943.7944.6843.7844.6344.632,661,500
May 23, 201943.5444.3843.3243.6243.624,316,800
May 22, 201943.1444.2043.1443.7643.764,597,900
May 21, 201943.3643.9643.1743.8043.803,155,500
May 20, 201944.4044.7443.2643.3643.364,117,800
May 17, 201944.5145.3144.5044.5444.543,616,200
May 16, 201944.3945.1244.2544.9644.964,488,900
May 15, 201943.7644.2543.5444.0544.053,396,700
May 14, 201943.2144.4743.1743.9843.984,342,300
May 13, 201942.9243.3342.6043.2343.232,919,800
May 10, 201943.2843.7342.8243.5243.522,427,100
May 10, 20190.15 Dividend
May 09, 201943.1443.6842.5243.6243.472,727,300
May 08, 201943.7743.9343.2143.2343.081,989,000
May 07, 201943.9644.1043.3343.7543.602,771,700
May 06, 201943.5644.1343.2944.1343.983,530,200
May 03, 201944.6144.7944.0844.1343.983,625,600
May 02, 201944.3745.1443.9144.3844.234,019,800
May 01, 201944.6145.6344.2944.3544.203,982,400
Apr 30, 201944.0344.5343.7344.3144.163,827,700
Apr 29, 201943.8744.1443.5743.9543.802,931,100
Apr 26, 201944.2944.3343.6644.0043.855,502,000
Apr 25, 201943.9244.9643.6444.4544.309,968,900
Apr 24, 201946.4247.0246.1746.6746.515,190,500
Apr 23, 201946.1246.6245.8146.4046.245,908,700
Apr 22, 201946.0046.3545.2045.6645.505,696,300
Apr 18, 201945.8046.5145.6046.4246.267,803,400
Apr 17, 201945.6245.9545.4745.7745.615,424,400
Apr 16, 201945.5845.8645.4545.6945.536,132,900
Apr 15, 201945.5745.6845.1345.4245.267,150,100
Apr 12, 201944.9445.4044.6945.3545.1910,711,900
Apr 11, 201943.8044.9643.6644.8544.706,245,400
Apr 10, 201943.5444.0043.5243.9343.783,492,800
Apr 09, 201943.5243.8043.2443.4043.253,837,300
Apr 08, 201943.4843.8043.2543.7043.553,187,100
Apr 05, 201942.9643.6042.7743.5543.405,736,400
Apr 04, 201941.7343.0041.7342.8142.665,879,000
Apr 03, 201942.0042.5641.6541.8941.754,155,400
Apr 02, 201941.7341.8541.3841.7041.563,603,800
Apr 01, 201941.5741.8540.8941.7141.575,622,900
Mar 29, 201941.8542.3241.3241.3841.247,049,100
Mar 28, 201942.5542.7441.3541.6741.534,367,400
Mar 27, 201942.1443.3641.9142.5442.396,669,400
Mar 26, 201941.9242.0440.9041.5941.455,675,300
Mar 25, 201940.7942.2540.7941.9641.828,424,000
Mar 22, 201940.4741.4440.2840.9340.795,385,600
Mar 21, 201939.4040.8439.3040.5440.407,053,600
Mar 20, 201939.4639.9038.3839.2139.087,140,400
Mar 19, 201940.4640.6639.4839.5839.444,494,800
Mar 18, 201940.6741.0040.2840.4640.323,598,600
Mar 15, 201941.1041.5340.7140.7640.624,179,300
Mar 14, 201940.8641.0440.5640.8040.664,036,000
Mar 13, 201941.4041.7740.9240.9540.814,468,500
Mar 12, 201941.2541.4740.8041.4041.264,085,200
Mar 11, 201940.3841.2440.2841.1040.964,606,000
Mar 08, 201940.3440.9740.0940.4040.266,110,300
Mar 07, 201939.3440.6139.3240.5640.427,782,800
Mar 06, 201939.1139.3938.8039.1539.024,687,700
Mar 05, 201939.9940.0038.8539.1539.026,496,200
Mar 04, 201939.0440.0538.9739.9939.858,170,300
Mar 01, 201939.1739.2837.8138.7838.657,778,300
Feb 28, 201939.5740.1638.8038.8938.767,972,900
Feb 27, 201940.6340.7239.5840.0439.905,262,200
Feb 26, 201940.4941.1340.0740.6040.464,340,000
Feb 25, 201941.0541.4840.6640.7940.658,061,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...