DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201939.4639.9038.3839.2139.217,140,400
Mar 19, 201940.4640.6639.4839.5839.584,494,800
Mar 18, 201940.6741.0040.2840.4640.463,598,600
Mar 15, 201941.1041.5340.7140.7640.764,179,300
Mar 14, 201940.8641.0440.5640.8040.804,036,000
Mar 13, 201941.4041.7740.9240.9540.954,468,500
Mar 12, 201941.2541.4740.8041.4041.404,085,200
Mar 11, 201940.3841.2440.2841.1041.104,606,000
Mar 08, 201940.3440.9740.0940.4040.406,110,300
Mar 07, 201939.3440.6139.3240.5640.567,782,800
Mar 06, 201939.1139.3938.8039.1539.154,687,700
Mar 05, 201939.9940.0038.8539.1539.156,496,200
Mar 04, 201939.0440.0538.9739.9939.998,170,300
Mar 01, 201939.1739.2837.8138.7838.787,778,300
Feb 28, 201939.5740.1638.8038.8938.897,972,900
Feb 27, 201940.6340.7239.5840.0440.045,262,200
Feb 26, 201940.4941.1340.0740.6040.604,340,000
Feb 25, 201941.0541.4840.6640.7940.798,061,600
Feb 22, 201940.4941.0440.1740.8440.845,142,500
Feb 21, 201939.3540.2839.2040.2740.274,712,500
Feb 20, 201940.2440.5239.5639.8739.874,491,500
Feb 19, 201940.0040.8639.7940.4340.435,214,300
Feb 15, 201939.9240.2239.5639.9739.977,585,400
Feb 14, 201939.6440.1139.0839.8039.807,736,000
Feb 13, 201940.7241.1439.4040.1740.178,436,200
Feb 12, 201938.2540.6738.0840.6140.6110,439,700
Feb 11, 201937.6537.8437.2337.7637.763,668,300
Feb 08, 201937.9738.2537.1637.7237.724,938,500
Feb 08, 20190.15 Dividend
Feb 07, 201937.3038.4737.3038.4538.307,052,300
Feb 06, 201938.2138.3337.3137.5337.386,524,300
Feb 05, 201937.7038.4337.6138.3538.204,130,200
Feb 04, 201937.9038.2137.4837.7337.584,819,900
Feb 01, 201938.5539.2037.9537.9937.848,083,000
Jan 31, 201937.6538.9937.0038.4538.3011,125,200
Jan 30, 201936.7037.6436.0537.5937.448,642,200
Jan 29, 201935.8736.7434.9636.6836.5412,026,700
Jan 28, 201936.5337.4636.1736.3936.2510,157,000
Jan 25, 201938.5739.2136.4137.3037.1515,999,000
Jan 24, 201937.3138.4737.2638.3038.159,170,400
Jan 23, 201937.1437.6636.7137.3037.156,363,000
Jan 22, 201937.0037.1236.2136.4236.284,879,900
Jan 18, 201937.7137.8137.0337.1837.035,066,900
Jan 17, 201937.4837.9637.3137.6137.464,774,000
Jan 16, 201938.4338.5337.6737.8537.704,578,400
Jan 15, 201938.5139.0138.0138.4838.334,851,900
Jan 14, 201939.3039.4238.3738.4238.278,318,100
Jan 11, 201939.1140.1338.8439.6039.455,860,600
Jan 10, 201939.3739.6338.6639.1138.967,247,400
Jan 09, 201938.1139.9737.2939.5839.4311,907,800
Jan 08, 201937.9638.0136.8837.2537.104,636,700
Jan 07, 201936.7938.1236.6537.4037.257,494,600
Jan 04, 201935.5636.8735.4036.7536.615,266,200
Jan 03, 201935.1435.8234.6135.1334.995,165,400
Jan 02, 201934.1535.5634.0835.2735.134,761,800
Dec 31, 201834.7435.0333.6834.6634.523,171,200
Dec 28, 201834.6435.3834.1034.5934.464,254,100
Dec 27, 201833.5934.5733.4634.5634.434,304,100
Dec 26, 201833.1034.2432.5534.1834.054,646,900
Dec 24, 201833.4533.7132.3932.9632.833,037,600
Dec 21, 201835.0435.6533.6133.6233.498,964,100
Dec 20, 201835.5136.2234.9135.0634.926,612,900
Dec 19, 201836.1737.0735.4735.6435.507,630,600
Dec 18, 201835.9436.7035.6136.0435.908,140,300
Dec 17, 201835.2935.9935.1335.3035.164,264,600
Dec 14, 201835.6336.6235.3735.5035.365,763,600
Dec 13, 201836.0936.4835.8836.0835.942,901,300
Dec 12, 201836.1036.5235.6135.9735.833,102,100
Dec 11, 201836.4236.5835.6535.7435.602,998,500
Dec 10, 201836.4636.9635.7635.9235.783,576,700
Dec 07, 201837.0037.8136.4336.4636.323,591,600
Dec 06, 201835.9437.0735.9036.9636.824,474,900
Dec 04, 201837.4737.7636.2536.2836.147,758,800
Dec 03, 201837.6638.1136.7337.9937.844,057,300
Nov 30, 201837.3037.5036.8337.2237.075,027,900
Nov 29, 201837.2437.7237.0037.3537.205,969,500
Nov 28, 201836.4637.3235.2037.3237.175,350,700
Nov 27, 201835.8136.6535.8136.3036.164,578,700
Nov 26, 201836.0436.3935.5936.1235.987,857,400
Nov 23, 201835.5036.1735.3935.8135.672,377,200
Nov 23, 20180.15 Dividend
Nov 21, 201834.9936.0134.5835.8035.517,050,400
Nov 20, 201834.2335.2934.2234.8634.587,180,900
Nov 19, 201834.5635.1533.9834.9634.687,941,600
Nov 16, 201833.4734.9233.3934.7834.504,968,000
Nov 15, 201833.6933.9632.5333.5833.319,570,800
Nov 14, 201835.0935.5234.2734.4834.205,582,600
Nov 13, 201834.0734.9133.8534.6934.417,578,300
Nov 12, 201833.9834.4933.7733.8933.626,772,300
Nov 09, 201834.0935.0433.9534.4034.128,825,300
Nov 08, 201835.0436.2333.7034.2233.9412,309,400
Nov 07, 201837.8337.9336.7837.5937.295,375,600
Nov 06, 201837.3437.6036.8737.4937.193,696,300
Nov 05, 201836.0937.3936.0437.3637.065,551,300
Nov 02, 201837.3037.3035.4836.0935.805,086,400
Nov 01, 201836.0537.3735.7536.9736.676,087,900
Oct 31, 201836.6236.8135.6135.9635.675,675,100
Oct 30, 201834.9336.4134.6336.3636.076,062,100
Oct 29, 201836.7136.7934.6535.0434.765,295,000
Oct 26, 201834.9937.1334.7836.0535.767,993,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...