D.R. Horton, Inc. (LON:0I6K)
London · Delayed Price · Currency is GBP · Price in USD 148.62
+5.57 (3.90%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 147.36 | 150.55 | 146.19 | 148.62 | 148.62 | 3.90% | 14,353 |
| Jul 31, 2025 | 142.74 | 144.33 | 141.13 | 143.05 | 143.05 | -2.18% | 638 |
| Jul 30, 2025 | 145.00 | 147.93 | 145.00 | 146.24 | 146.24 | -0.06% | 1,586 |
| Jul 29, 2025 | 146.20 | 147.49 | 145.50 | 146.33 | 146.33 | 0.50% | 823 |
| Jul 28, 2025 | 146.00 | 147.11 | 144.24 | 145.61 | 145.61 | 0.76% | 4,668 |
| Jul 25, 2025 | 145.04 | 145.72 | 143.54 | 144.51 | 144.51 | -0.85% | 4,552 |
| Jul 24, 2025 | 149.15 | 149.28 | 144.56 | 145.74 | 145.74 | -2.05% | 5,862 |
| Jul 23, 2025 | 155.00 | 156.70 | 148.51 | 148.79 | 148.79 | -2.04% | 11,226 |
| Jul 22, 2025 | 131.47 | 151.96 | 131.47 | 151.89 | 151.89 | 16.20% | 20,231 |
| Jul 21, 2025 | 132.35 | 133.30 | 130.71 | 130.71 | 130.71 | 0.13% | 332 |
| Jul 18, 2025 | 135.39 | 135.39 | 130.54 | 130.54 | 130.54 | -0.35% | 677 |
| Jul 17, 2025 | 131.36 | 132.00 | 130.83 | 131.00 | 131.00 | 0.38% | 202 |
| Jul 16, 2025 | 131.01 | 132.12 | 129.50 | 130.51 | 130.51 | -0.25% | 729 |
| Jul 15, 2025 | 136.83 | 137.60 | 130.81 | 130.84 | 130.84 | -3.41% | 944 |
| Jul 14, 2025 | 137.90 | 137.90 | 134.28 | 135.46 | 135.46 | -1.38% | 588 |
| Jul 11, 2025 | 137.38 | 138.01 | 136.68 | 137.36 | 137.36 | -2.93% | 276 |
| Jul 10, 2025 | 138.50 | 141.51 | 138.04 | 141.51 | 141.51 | 3.28% | 1,243 |
| Jul 9, 2025 | 132.66 | 137.01 | 132.34 | 137.01 | 137.01 | 3.79% | 1,721 |
| Jul 8, 2025 | 130.43 | 132.01 | 130.27 | 132.01 | 132.01 | 1.39% | 126 |
| Jul 7, 2025 | 131.50 | 132.19 | 129.94 | 130.21 | 130.21 | -1.35% | 141 |
| Jul 3, 2025 | 136.11 | 136.34 | 131.96 | 131.99 | 131.99 | -2.69% | 954 |
| Jul 2, 2025 | 135.34 | 136.13 | 133.86 | 135.64 | 135.64 | 1.50% | 671 |
| Jul 1, 2025 | 128.52 | 136.36 | 128.00 | 133.64 | 133.64 | 3.80% | 2,879 |
| Jun 30, 2025 | 128.82 | 129.13 | 128.45 | 128.74 | 128.74 | -0.42% | 235 |
| Jun 27, 2025 | 127.43 | 129.93 | 127.43 | 129.29 | 129.29 | 1.92% | 362 |
| Jun 26, 2025 | 126.71 | 127.93 | 125.94 | 126.86 | 126.86 | -0.24% | 304 |
| Jun 25, 2025 | 128.78 | 128.95 | 127.10 | 127.17 | 127.17 | -2.11% | 182 |
| Jun 24, 2025 | 127.59 | 129.91 | 126.77 | 129.91 | 129.91 | 2.28% | 584 |
| Jun 23, 2025 | 125.00 | 127.01 | 123.32 | 127.01 | 127.01 | 2.78% | 198 |
| Jun 20, 2025 | 123.45 | 123.58 | 121.65 | 123.58 | 123.58 | 0.61% | 450 |
| Jun 18, 2025 | 119.09 | 123.12 | 119.09 | 122.82 | 122.82 | 2.35% | 10,319 |
| Jun 17, 2025 | 124.49 | 125.40 | 120.00 | 120.00 | 120.00 | -3.05% | 197 |
| Jun 16, 2025 | 123.26 | 124.45 | 122.99 | 123.78 | 123.78 | 0.13% | 493 |
| Jun 13, 2025 | 125.50 | 126.02 | 123.61 | 123.61 | 123.61 | -2.59% | 468 |
| Jun 12, 2025 | 124.06 | 126.90 | 123.68 | 126.90 | 126.90 | 0.31% | 425 |
| Jun 11, 2025 | 128.91 | 130.01 | 125.79 | 126.51 | 126.51 | -0.07% | 2,111 |
| Jun 10, 2025 | 124.01 | 126.74 | 123.37 | 126.60 | 126.60 | 3.28% | 1,189 |
| Jun 9, 2025 | 122.21 | 122.67 | 120.90 | 122.57 | 122.57 | 1.11% | 406 |
| Jun 6, 2025 | 123.24 | 123.40 | 120.98 | 121.23 | 121.23 | -1.48% | 223 |
| Jun 5, 2025 | 122.97 | 123.64 | 121.44 | 123.05 | 123.05 | -0.63% | 289 |
| Jun 4, 2025 | 119.12 | 123.83 | 118.66 | 123.83 | 123.83 | 5.18% | 3,920 |
| Jun 3, 2025 | 116.79 | 118.15 | 116.65 | 117.73 | 117.73 | 0.88% | 1,007 |
| Jun 2, 2025 | 116.86 | 116.99 | 114.38 | 116.70 | 116.70 | -0.99% | 891 |
| May 30, 2025 | 117.75 | 118.00 | 117.24 | 117.87 | 117.87 | 0.08% | 322 |
| May 29, 2025 | 120.99 | 120.99 | 117.32 | 117.78 | 117.78 | -0.43% | 2,535 |
| May 28, 2025 | 120.75 | 121.30 | 117.91 | 118.29 | 118.29 | -2.24% | 1,791 |
| May 27, 2025 | 120.00 | 121.00 | 119.19 | 121.00 | 121.00 | 2.37% | 509 |
| May 23, 2025 | 117.97 | 118.75 | 117.96 | 118.20 | 118.20 | -0.16% | 531 |
| May 22, 2025 | 119.03 | 119.03 | 117.73 | 118.38 | 118.38 | -0.79% | 799 |
| May 21, 2025 | 121.93 | 122.31 | 119.32 | 119.32 | 119.32 | -4.44% | 970 |