DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201953.8053.8052.9553.3053.307,223,745
Oct 21, 201954.1654.3653.0853.1753.174,397,000
Oct 18, 201953.5854.0253.2253.9753.973,546,100
Oct 17, 201954.2354.4153.2753.4953.493,866,400
Oct 16, 201952.7353.7052.3953.6753.673,638,700
Oct 15, 201952.4752.7852.2752.6352.633,204,400
Oct 14, 201952.1752.6352.0152.2952.291,947,200
Oct 11, 201952.9352.9951.9551.9951.993,206,300
Oct 10, 201952.4652.5951.7652.5052.505,154,100
Oct 09, 201953.2553.3052.6052.6552.653,327,000
Oct 08, 201952.0953.5352.0352.9252.923,979,800
Oct 07, 201952.3952.7152.1252.3352.334,147,500
Oct 04, 201951.5152.7651.4952.5452.547,354,800
Oct 03, 201951.5051.6850.6051.3451.343,730,800
Oct 02, 201952.1052.3650.8551.4051.405,272,300
Oct 01, 201952.6152.9651.9452.0452.043,214,500
Sep 30, 201952.2352.9452.2252.7152.713,412,800
Sep 27, 201952.5152.5351.9252.1452.142,212,300
Sep 26, 201952.9353.0651.8952.4152.412,071,400
Sep 25, 201952.1552.7752.0752.5252.523,900,800
Sep 24, 201952.1952.5251.7551.9351.934,090,300
Sep 23, 201951.5052.6951.5052.2052.207,215,200
Sep 20, 201950.9351.7450.8751.5851.585,197,700
Sep 19, 201950.7851.1250.4450.8750.874,142,200
Sep 18, 201949.6650.4249.2550.3650.364,714,900
Sep 17, 201949.0649.9249.0449.6949.6911,185,500
Sep 16, 201949.4549.8348.9449.0349.035,077,300
Sep 13, 201950.2350.4549.0149.4949.493,623,200
Sep 12, 201949.7650.6249.6949.7749.774,898,400
Sep 11, 201949.7250.0149.3949.4549.455,276,000
Sep 10, 201949.3749.5048.4749.4349.434,099,200
Sep 09, 201950.2050.3249.5649.7749.773,396,400
Sep 06, 201950.1350.5450.0450.1350.132,754,700
Sep 05, 201950.8350.8949.3449.9649.963,909,100
Sep 04, 201949.9450.7949.7650.5050.503,430,400
Sep 03, 201949.1549.9549.1549.7949.792,377,200
Aug 30, 201949.5749.5849.0449.4749.471,576,700
Aug 29, 201949.3449.6449.0349.2749.273,029,000
Aug 28, 201948.8249.2348.4649.0049.002,501,700
Aug 27, 201949.6749.6748.7548.9348.933,338,200
Aug 26, 201949.1549.6348.8049.2149.214,120,900
Aug 23, 201950.3950.6249.0249.2149.216,304,000
Aug 22, 201949.7650.6449.3850.3450.344,655,000
Aug 21, 201949.0149.6248.7049.4549.453,975,900
Aug 20, 201948.4249.5448.1848.9148.914,841,400
Aug 19, 201948.0048.5447.8048.1748.173,283,500
Aug 16, 201947.3247.8846.8747.7547.752,697,900
Aug 15, 201947.3147.6646.8746.9746.973,492,600
Aug 14, 201947.2847.6946.8247.3647.363,880,200
Aug 13, 201947.1348.2047.0947.9647.967,240,200
Aug 12, 201947.0847.1946.7346.9946.992,690,000
Aug 09, 201947.6447.8447.1947.2347.233,071,800
Aug 09, 20190.15 Dividend
Aug 08, 201947.7748.3847.6747.9247.774,855,700
Aug 07, 201945.8647.9145.5647.8147.666,321,500
Aug 06, 201945.9946.5745.8746.2646.125,287,800
Aug 05, 201946.3946.9945.4145.9345.794,853,400
Aug 02, 201946.8947.2846.3947.0046.854,972,200
Aug 01, 201946.2148.0245.9847.0546.907,588,600
Jul 31, 201946.8847.2645.3145.9345.795,713,600
Jul 30, 201944.3046.7643.9646.5246.377,934,300
Jul 29, 201944.4444.5243.6044.0043.863,992,100
Jul 26, 201944.5744.8944.1844.5044.363,405,900
Jul 25, 201944.1244.8444.0044.5044.365,065,900
Jul 24, 201943.6044.1743.3743.9043.762,845,100
Jul 23, 201944.8545.0343.1743.6143.475,319,300
Jul 22, 201945.2145.2644.7144.7644.621,780,400
Jul 19, 201945.4245.5444.9245.0044.862,211,700
Jul 18, 201945.2145.8644.7945.2445.102,561,900
Jul 17, 201945.6646.0445.1445.2045.061,726,000
Jul 16, 201945.1145.6145.0445.4445.303,163,000
Jul 15, 201945.5645.8645.0545.2245.082,563,300
Jul 12, 201944.6845.8044.6545.4945.353,541,000
Jul 11, 201944.8144.9043.8044.4144.272,459,600
Jul 10, 201944.5544.9344.2644.6644.523,482,500
Jul 09, 201943.9144.2443.6743.9143.773,432,600
Jul 08, 201943.4044.1643.1744.0943.952,202,200
Jul 05, 201943.9944.1242.9343.4843.342,445,200
Jul 03, 201944.1444.5743.9744.3544.211,312,000
Jul 02, 201943.7544.2143.5444.1243.982,748,500
Jul 01, 201943.7344.1343.3043.6243.485,479,300
Jun 28, 201943.1144.0043.0743.1342.997,192,500
Jun 27, 201942.7143.4142.3143.2243.084,364,100
Jun 26, 201942.4442.5541.4142.0641.937,103,600
Jun 25, 201945.2145.3042.0642.5742.448,529,100
Jun 24, 201944.7745.2444.1944.2844.143,859,800
Jun 21, 201945.6645.6644.4844.6644.524,407,500
Jun 20, 201945.5445.9944.9645.6945.553,763,800
Jun 19, 201945.6445.7643.8944.8544.715,037,700
Jun 18, 201946.0946.4745.3245.8445.702,524,500
Jun 17, 201945.9946.1045.2845.9645.822,314,400
Jun 14, 201945.3646.0845.0445.9645.822,816,500
Jun 13, 201945.2745.8345.1145.4645.323,765,400
Jun 12, 201944.9345.6144.8945.0444.903,689,500
Jun 11, 201945.7245.7244.3444.8744.733,120,500
Jun 10, 201945.7946.2145.0845.4945.352,002,500
Jun 07, 201945.2446.1445.1645.6045.462,693,100
Jun 06, 201944.8245.6244.7645.1745.032,189,100
Jun 05, 201944.6944.8243.9644.6344.492,660,400
Jun 04, 201943.7244.4843.4744.4144.273,368,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...