D.R. Horton, Inc. (LON:0I6K)
London · Delayed Price · Currency is GBP · Price in USD 167.96
-0.04 (-0.02%)
At close: Aug 29, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 168.30 | 168.32 | 166.21 | 168.00 | 168.00 | 0.40% | 315 |
| Aug 27, 2025 | 168.25 | 168.93 | 166.43 | 167.34 | 167.34 | -0.71% | 8,903 |
| Aug 26, 2025 | 169.09 | 169.68 | 167.54 | 168.53 | 168.53 | -0.66% | 3,320 |
| Aug 25, 2025 | 172.86 | 172.88 | 168.67 | 169.65 | 169.65 | -0.82% | 2,139 |
| Aug 22, 2025 | 163.47 | 171.58 | 161.49 | 171.06 | 171.06 | 6.21% | 5,223 |
| Aug 21, 2025 | 161.68 | 163.99 | 158.26 | 161.06 | 161.06 | -2.03% | 2,928 |
| Aug 20, 2025 | 168.93 | 170.40 | 164.40 | 164.40 | 164.40 | -2.19% | 2,365 |
| Aug 19, 2025 | 164.52 | 168.36 | 164.00 | 168.08 | 168.08 | 0.94% | 2,235 |
| Aug 18, 2025 | 170.53 | 170.53 | 165.40 | 166.52 | 166.52 | -0.24% | 4,085 |
| Aug 15, 2025 | 172.99 | 172.99 | 163.99 | 166.91 | 166.91 | 2.58% | 2,296 |
| Aug 14, 2025 | 166.00 | 166.48 | 158.01 | 162.71 | 162.71 | -2.11% | 21,378 |
| Aug 13, 2025 | 159.75 | 166.24 | 159.16 | 166.21 | 166.21 | 5.41% | 8,496 |
| Aug 12, 2025 | 159.41 | 160.00 | 154.84 | 157.69 | 157.69 | 2.40% | 471,525 |
| Aug 11, 2025 | 157.48 | 158.73 | 152.43 | 154.00 | 154.00 | -1.00% | 963 |
| Aug 8, 2025 | 154.00 | 155.90 | 154.00 | 155.56 | 155.56 | 0.41% | 105 |
| Aug 7, 2025 | 154.52 | 158.22 | 154.50 | 154.93 | 154.93 | -0.23% | 1,082 |
| Aug 6, 2025 | 155.00 | 156.16 | 154.31 | 155.28 | 154.88 | -0.41% | 4,854 |
| Aug 5, 2025 | 153.23 | 157.38 | 153.23 | 155.92 | 155.52 | 2.15% | 6,049 |
| Aug 4, 2025 | 147.14 | 153.04 | 147.14 | 152.65 | 152.25 | 2.71% | 3,097 |
| Aug 1, 2025 | 147.36 | 150.55 | 146.19 | 148.62 | 148.24 | 3.90% | 14,353 |
| Jul 31, 2025 | 142.74 | 144.33 | 141.13 | 143.05 | 142.68 | -2.18% | 638 |
| Jul 30, 2025 | 145.00 | 147.93 | 145.00 | 146.24 | 145.86 | -0.06% | 1,586 |
| Jul 29, 2025 | 146.20 | 147.49 | 145.50 | 146.33 | 145.95 | 0.50% | 823 |
| Jul 28, 2025 | 146.00 | 147.11 | 144.24 | 145.61 | 145.23 | 0.76% | 4,668 |
| Jul 25, 2025 | 145.04 | 145.72 | 143.54 | 144.51 | 144.13 | -0.85% | 4,552 |
| Jul 24, 2025 | 149.15 | 149.28 | 144.56 | 145.74 | 145.37 | -2.05% | 5,862 |
| Jul 23, 2025 | 155.00 | 156.70 | 148.51 | 148.79 | 148.41 | -2.04% | 11,226 |
| Jul 22, 2025 | 131.47 | 151.96 | 131.47 | 151.89 | 151.49 | 16.20% | 20,231 |
| Jul 21, 2025 | 132.35 | 133.30 | 130.71 | 130.71 | 130.37 | 0.13% | 332 |
| Jul 18, 2025 | 135.39 | 135.39 | 130.54 | 130.54 | 130.20 | -0.35% | 677 |
| Jul 17, 2025 | 131.36 | 132.00 | 130.83 | 131.00 | 130.66 | 0.38% | 202 |
| Jul 16, 2025 | 131.01 | 132.12 | 129.50 | 130.51 | 130.17 | -0.25% | 729 |
| Jul 15, 2025 | 136.83 | 137.60 | 130.81 | 130.84 | 130.50 | -3.41% | 944 |
| Jul 14, 2025 | 137.90 | 137.90 | 134.28 | 135.46 | 135.11 | -1.38% | 588 |
| Jul 11, 2025 | 137.38 | 138.01 | 136.68 | 137.36 | 137.01 | -2.93% | 276 |
| Jul 10, 2025 | 138.50 | 141.51 | 138.04 | 141.51 | 141.14 | 3.28% | 1,243 |
| Jul 9, 2025 | 132.66 | 137.01 | 132.34 | 137.01 | 136.66 | 3.79% | 1,721 |
| Jul 8, 2025 | 130.43 | 132.01 | 130.27 | 132.01 | 131.67 | 1.39% | 126 |
| Jul 7, 2025 | 131.50 | 132.19 | 129.94 | 130.21 | 129.87 | -1.35% | 141 |
| Jul 3, 2025 | 136.11 | 136.34 | 131.96 | 131.99 | 131.65 | -2.69% | 954 |
| Jul 2, 2025 | 135.34 | 136.13 | 133.86 | 135.64 | 135.29 | 1.50% | 671 |
| Jul 1, 2025 | 128.52 | 136.36 | 128.00 | 133.64 | 133.29 | 3.80% | 2,879 |
| Jun 30, 2025 | 128.82 | 129.13 | 128.45 | 128.74 | 128.41 | -0.42% | 235 |
| Jun 27, 2025 | 127.43 | 129.93 | 127.43 | 129.29 | 128.96 | 1.92% | 362 |
| Jun 26, 2025 | 126.71 | 127.93 | 125.94 | 126.86 | 126.53 | -0.24% | 304 |
| Jun 25, 2025 | 128.78 | 128.95 | 127.10 | 127.17 | 126.84 | -2.11% | 182 |
| Jun 24, 2025 | 127.59 | 129.91 | 126.77 | 129.91 | 129.57 | 2.28% | 584 |
| Jun 23, 2025 | 125.00 | 127.01 | 123.32 | 127.01 | 126.68 | 2.78% | 198 |
| Jun 20, 2025 | 123.45 | 123.58 | 121.65 | 123.58 | 123.26 | 0.61% | 450 |
| Jun 18, 2025 | 119.09 | 123.12 | 119.09 | 122.82 | 122.50 | 2.35% | 10,319 |