DHI - D.R. Horton, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201743.0543.4743.0243.2843.28668,781
Oct 20, 201742.7043.0442.6242.6742.673,630,800
Oct 19, 201741.4042.5941.2542.5342.534,084,000
Oct 18, 201741.4941.6041.0741.5141.513,648,700
Oct 17, 201741.3841.6440.9941.4941.492,979,900
Oct 16, 201741.5041.6141.2541.3741.371,818,600
Oct 13, 201741.3541.5141.2541.3441.342,126,200
Oct 12, 201741.3641.5441.2641.2841.282,865,300
Oct 11, 201741.2541.5741.1641.4841.482,005,000
Oct 10, 201741.3641.5140.8141.2841.282,726,100
Oct 09, 201741.0841.4540.9641.2341.233,540,600
Oct 06, 201740.7141.3040.6541.0841.084,131,700
Oct 05, 201740.8141.0640.5240.6240.623,681,500
Oct 04, 201740.3540.8540.1540.8440.844,156,600
Oct 03, 201740.1440.6439.8440.2740.277,443,100
Oct 02, 201740.3740.3739.7039.9839.986,194,700
Sep 29, 201739.2940.0139.1039.9339.939,041,700
Sep 28, 201738.1039.0138.0238.9838.989,560,600
Sep 27, 201737.6838.2237.3338.1538.157,984,900
Sep 26, 201737.2037.6137.1737.4437.443,708,300
Sep 25, 201736.7037.1536.5637.0837.083,074,400
Sep 22, 201736.8837.1336.7236.9036.903,201,200
Sep 21, 201737.0437.1536.6936.8636.862,653,200
Sep 20, 201737.5637.6136.7937.0537.054,139,400
Sep 19, 201737.4237.7837.3737.5737.574,713,000
Sep 18, 201737.2137.6337.1537.4937.494,623,500
Sep 15, 201737.2337.3836.8937.1737.175,452,100
Sep 14, 201736.9237.4836.6337.3337.335,949,100
Sep 13, 201737.6537.6836.3937.1637.167,766,300
Sep 12, 201737.0037.7836.9037.7437.744,650,000
Sep 11, 201736.4237.0936.2036.9336.934,833,100
Sep 08, 201735.9236.4835.7536.2536.253,741,400
Sep 07, 201736.2336.2335.8235.9735.973,547,100
Sep 06, 201735.7836.1235.4336.1036.104,399,200
Sep 05, 201736.1836.2735.2935.7135.712,550,000
Sep 01, 201736.2636.4736.0936.2436.241,596,800
Aug 31, 201735.5736.2335.4836.1536.153,532,700
Aug 30, 201735.2735.6635.0435.4435.442,878,300
Aug 29, 201735.0135.5034.9535.2835.283,194,200
Aug 28, 201735.8135.9535.1835.3135.313,213,200
Aug 25, 201735.6035.9535.4035.7835.782,993,900
Aug 24, 201735.5735.6935.3435.3835.383,198,500
Aug 23, 201735.4535.7435.1835.4435.443,306,500
Aug 22, 201735.7335.8235.3035.5735.572,681,300
Aug 21, 201735.6635.9735.5035.7835.781,921,700
Aug 18, 201735.8536.0035.6335.6935.692,609,100
Aug 17, 201736.7436.8936.0336.0536.052,243,400
Aug 16, 201736.8836.9836.5536.8336.831,603,100
Aug 15, 201736.6536.9936.3536.7836.782,678,600
Aug 14, 201736.3036.8036.1336.6236.622,060,400
Aug 11, 201735.8336.2035.6736.0936.091,877,800
Aug 10, 201736.1936.3035.8735.8935.892,472,400
Aug 09, 201736.2236.5536.0036.3736.373,948,400
Aug 08, 201736.4036.5536.1336.2536.253,885,000
Aug 07, 201736.5536.6436.2736.4136.412,810,300
Aug 07, 20170.1 Dividend
Aug 04, 201736.4436.7636.3836.5936.492,346,600
Aug 03, 201736.3536.4135.8236.3336.235,040,500
Aug 02, 201736.2036.5835.8836.4536.354,164,400
Aug 01, 201735.7636.2635.5336.0835.983,588,300
Jul 31, 201735.9336.1635.4535.6935.593,896,300
Jul 28, 201736.0736.2835.4735.8535.753,593,800
Jul 27, 201736.3736.4335.9636.0735.974,719,700
Jul 26, 201736.7736.7735.5536.2936.194,902,600
Jul 25, 201736.6537.1936.5237.0036.904,532,700
Jul 24, 201736.5336.6436.2436.5636.462,113,800
Jul 21, 201736.3037.0636.3036.6136.512,650,100
Jul 20, 201736.6336.6736.0236.3336.233,110,300
Jul 19, 201736.4936.8536.3536.6436.542,618,900
Jul 18, 201736.5836.7435.9136.4136.314,026,000
Jul 17, 201736.7637.0736.5936.6836.581,886,900
Jul 14, 201736.5837.0536.5536.7036.602,422,000
Jul 13, 201736.6836.9836.4036.5036.403,770,400
Jul 12, 201737.2637.4436.2036.5836.484,591,000
Jul 11, 201736.9037.0736.3536.9836.887,934,900
Jul 10, 201735.8937.4335.7637.1737.0715,457,300
Jul 07, 201734.6236.0534.6235.7935.697,295,700
Jul 06, 201734.5434.6234.3134.4934.406,048,900
Jul 05, 201734.4334.6734.0634.6334.542,742,800
Jul 03, 201734.9034.9034.3434.3634.271,268,500
Jun 30, 201733.9834.8833.9834.5734.483,967,100
Jun 29, 201734.2134.2133.5833.7933.702,929,700
Jun 28, 201734.0234.5333.7534.2734.183,428,500
Jun 27, 201733.9534.2433.6533.7733.682,530,100
Jun 26, 201733.9334.0233.7533.9533.861,409,900
Jun 23, 201733.7834.1433.5233.8833.793,641,100
Jun 22, 201733.7733.8233.4633.4733.382,033,400
Jun 21, 201733.7734.3033.5133.9733.883,145,000
Jun 20, 201734.6234.8434.0734.1734.084,682,400
Jun 19, 201733.7434.0533.6233.8533.762,906,900
Jun 16, 201733.7133.7433.2733.6533.563,902,000
Jun 15, 201734.1234.3933.7433.8233.735,598,400
Jun 14, 201734.1034.9433.8434.3734.286,314,000
Jun 13, 201733.4534.1933.3133.9833.893,603,400
Jun 12, 201733.5833.9533.3333.3933.303,632,800
Jun 09, 201733.6233.8233.2533.6233.533,401,600
Jun 08, 201733.7033.9633.4133.5433.454,582,100
Jun 07, 201733.2133.9033.1933.7033.618,315,200
Jun 06, 201733.1033.3432.8933.2133.123,138,500
Jun 05, 201733.7533.8833.1633.2933.203,326,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...