DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201836.1036.5235.6135.9735.973,102,119
Dec 11, 201836.4236.5835.6535.7435.742,998,500
Dec 10, 201836.4636.9635.7635.9235.923,576,700
Dec 07, 201837.0037.8136.4336.4636.463,591,600
Dec 06, 201835.9437.0735.9036.9636.964,474,900
Dec 04, 201837.4737.7636.2536.2836.287,758,800
Dec 03, 201837.6638.1136.7337.9937.994,057,300
Nov 30, 201837.3037.5036.8337.2237.225,027,900
Nov 29, 201837.2437.7237.0037.3537.355,969,500
Nov 28, 201836.4637.3235.2037.3237.325,350,700
Nov 27, 201835.8136.6535.8136.3036.304,578,700
Nov 26, 201836.0436.3935.5936.1236.127,852,700
Nov 23, 201835.5036.1735.3935.8135.812,377,200
Nov 23, 20180.15 Dividend
Nov 21, 201834.9936.0134.5835.8035.657,050,400
Nov 20, 201834.2335.2934.2234.8634.717,180,900
Nov 19, 201834.5635.1533.9834.9634.817,941,600
Nov 16, 201833.4734.9233.3934.7834.634,968,000
Nov 15, 201833.6933.9632.5333.5833.449,570,800
Nov 14, 201835.0935.5234.2734.4834.345,582,600
Nov 13, 201834.0734.9133.8534.6934.547,578,300
Nov 12, 201833.9834.4933.7733.8933.756,772,300
Nov 09, 201834.0935.0433.9534.4034.268,825,300
Nov 08, 201835.0436.2333.7034.2234.0812,309,400
Nov 07, 201837.8337.9336.7837.5937.435,375,600
Nov 06, 201837.3437.6036.8737.4937.333,696,300
Nov 05, 201836.0937.3936.0437.3637.205,551,300
Nov 02, 201837.3037.3035.4836.0935.945,086,400
Nov 01, 201836.0537.3735.7536.9736.826,087,900
Oct 31, 201836.6236.8135.6135.9635.815,675,100
Oct 30, 201834.9336.4134.6336.3636.216,062,100
Oct 29, 201836.7136.7934.6535.0434.895,295,000
Oct 26, 201834.9937.1334.7836.0535.907,993,100
Oct 25, 201834.7735.9134.6335.6235.476,350,200
Oct 24, 201835.6836.3434.3834.4234.287,610,700
Oct 23, 201834.6236.3434.3735.6835.5310,296,300
Oct 22, 201836.0536.1034.8834.9734.828,075,600
Oct 19, 201837.2337.4935.7235.9235.774,972,600
Oct 18, 201837.2537.9937.0537.3837.223,989,000
Oct 17, 201838.2738.3537.3037.7837.626,704,200
Oct 16, 201838.0838.6737.5938.6538.494,648,000
Oct 15, 201837.4237.9937.2837.6837.523,435,700
Oct 12, 201838.3638.4037.4237.6337.474,428,700
Oct 11, 201838.2839.0237.8037.9237.765,898,600
Oct 10, 201839.1839.6238.2038.2738.117,801,300
Oct 09, 201840.5040.7639.2639.3939.225,180,000
Oct 08, 201839.9040.8639.8640.6540.485,072,100
Oct 05, 201840.5440.8639.4340.2640.098,087,300
Oct 04, 201841.4041.4839.9740.5040.335,878,100
Oct 03, 201842.5042.8641.3341.4841.315,071,300
Oct 02, 201842.1842.9342.1842.5942.413,935,100
Oct 01, 201842.2642.8041.8642.2242.043,064,900
Sep 28, 201841.7542.6941.6042.1842.003,742,900
Sep 27, 201842.4142.4341.5641.8341.652,714,700
Sep 26, 201843.3943.6242.0942.5542.372,939,200
Sep 25, 201842.2143.1642.0342.9942.814,203,100
Sep 24, 201842.2442.4141.8541.9541.774,805,200
Sep 21, 201842.5042.6241.6642.4142.235,058,400
Sep 20, 201842.7943.0142.1842.5442.363,330,000
Sep 19, 201843.0743.5542.3542.6242.442,320,400
Sep 18, 201842.5443.6442.5443.1843.002,387,300
Sep 17, 201843.0743.1642.4942.5442.362,743,700
Sep 14, 201842.3843.1642.0943.0042.823,170,700
Sep 13, 201843.5943.9141.7042.6642.485,446,700
Sep 12, 201843.1343.6742.9543.5043.325,237,100
Sep 11, 201842.6143.7742.4542.9942.814,619,100
Sep 10, 201843.1043.3342.7342.8742.692,966,700
Sep 07, 201844.4744.5242.7442.9942.814,901,400
Sep 06, 201845.2345.7244.6544.7744.582,062,100
Sep 05, 201844.7245.3044.5545.1144.922,306,400
Sep 04, 201844.4744.9044.3744.6844.492,035,800
Aug 31, 201844.4844.8544.2044.5144.322,600,300
Aug 30, 201845.0545.4244.4344.5244.332,079,700
Aug 29, 201845.2745.5544.7745.1444.951,779,400
Aug 28, 201845.3345.6045.1145.3245.132,330,800
Aug 27, 201845.0545.5844.8545.3845.191,945,800
Aug 24, 201844.9645.2744.7744.9644.772,140,400
Aug 23, 201845.6345.6344.7644.9744.782,079,800
Aug 22, 201846.3646.5445.6145.7045.513,281,400
Aug 21, 201845.4946.9145.4946.4746.287,279,200
Aug 20, 201844.5145.0944.3844.7944.603,645,500
Aug 17, 201844.2444.8244.1244.3844.192,898,500
Aug 16, 201843.9944.8343.8344.3244.132,584,000
Aug 15, 201843.8444.1443.2443.8343.652,939,300
Aug 14, 201843.5044.4643.4443.9943.813,133,900
Aug 13, 201844.8744.9343.1743.5243.343,764,600
Aug 10, 201844.6845.2044.2144.9244.733,576,800
Aug 09, 201844.2245.4544.1145.0044.813,887,300
Aug 08, 201844.2744.4943.7544.1043.922,059,800
Aug 07, 201843.7144.4543.6344.2944.102,865,700
Aug 07, 20180.125 Dividend
Aug 06, 201843.7743.8442.8243.7843.474,925,600
Aug 03, 201843.7944.0443.6043.7843.473,184,300
Aug 02, 201843.6444.2443.2643.7843.474,229,200
Aug 01, 201843.9544.2943.4743.8443.536,028,500
Jul 31, 201843.9844.4043.5443.7043.3910,402,800
Jul 30, 201844.0044.5843.6143.7043.396,048,500
Jul 27, 201844.3144.9243.1543.9043.599,672,900
Jul 26, 201841.3944.1340.9143.8443.5313,483,300
Jul 25, 201840.2340.3738.5839.5439.269,116,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...