D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
125.98
-2.70 (-2.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 126.76 | 129.32 | 126.02 | 128.68 | 128.68 | 1.46% | 3,269,937 |
| Feb 19, 2025 | 125.42 | 127.94 | 124.23 | 126.83 | 126.83 | -2.30% | 3,880,327 |
| Feb 18, 2025 | 129.79 | 131.00 | 128.17 | 129.81 | 129.81 | -0.58% | 2,287,421 |
| Feb 14, 2025 | 130.35 | 133.15 | 130.25 | 130.57 | 130.57 | 0.95% | 2,477,826 |
| Feb 13, 2025 | 129.21 | 129.93 | 126.38 | 129.34 | 129.34 | 1.24% | 3,535,357 |
| Feb 12, 2025 | 127.05 | 128.42 | 125.84 | 127.75 | 127.75 | -2.18% | 4,368,368 |
| Feb 11, 2025 | 129.95 | 131.75 | 129.85 | 130.60 | 130.60 | 0.30% | 3,855,169 |
| Feb 10, 2025 | 129.99 | 131.40 | 129.63 | 130.21 | 130.21 | 0.94% | 4,599,896 |
| Feb 7, 2025 | 134.92 | 135.02 | 127.47 | 129.00 | 129.00 | -5.27% | 6,909,319 |
| Feb 6, 2025 | 138.92 | 140.02 | 135.82 | 136.17 | 135.75 | -1.98% | 5,360,524 |
| Feb 5, 2025 | 141.84 | 142.67 | 138.35 | 138.92 | 138.49 | -0.60% | 3,370,182 |
| Feb 4, 2025 | 137.51 | 140.56 | 136.81 | 139.76 | 139.33 | 1.67% | 2,829,159 |
| Feb 3, 2025 | 139.86 | 139.98 | 136.54 | 137.46 | 137.04 | -3.13% | 3,347,014 |
| Jan 31, 2025 | 144.42 | 145.99 | 141.73 | 141.90 | 141.46 | -2.76% | 3,216,504 |
| Jan 30, 2025 | 143.10 | 147.39 | 142.10 | 145.93 | 145.48 | 2.82% | 3,567,156 |
| Jan 29, 2025 | 143.95 | 144.49 | 140.95 | 141.93 | 141.49 | -1.40% | 3,283,889 |
| Jan 28, 2025 | 146.92 | 147.09 | 143.85 | 143.95 | 143.51 | -2.25% | 3,016,894 |
| Jan 27, 2025 | 142.30 | 148.54 | 142.29 | 147.26 | 146.81 | 3.04% | 4,275,410 |
| Jan 24, 2025 | 145.07 | 145.30 | 142.70 | 142.92 | 142.48 | -1.60% | 3,234,775 |
| Jan 23, 2025 | 146.23 | 146.48 | 144.06 | 145.24 | 144.79 | -1.15% | 2,895,737 |
| Jan 22, 2025 | 143.55 | 147.19 | 143.53 | 146.93 | 146.48 | 2.25% | 3,826,320 |
| Jan 21, 2025 | 151.90 | 154.22 | 143.50 | 143.70 | 143.26 | -2.68% | 6,012,024 |
| Jan 17, 2025 | 148.80 | 149.27 | 146.94 | 147.65 | 147.19 | 0.72% | 3,861,325 |
| Jan 16, 2025 | 145.41 | 146.67 | 143.29 | 146.60 | 146.15 | 0.82% | 3,468,031 |
| Jan 15, 2025 | 149.00 | 149.95 | 145.12 | 145.41 | 144.96 | 1.57% | 4,397,826 |
| Jan 14, 2025 | 142.50 | 143.55 | 141.31 | 143.16 | 142.72 | 3.44% | 3,405,421 |
| Jan 13, 2025 | 136.84 | 138.45 | 136.23 | 138.40 | 137.97 | 1.38% | 3,526,161 |
| Jan 10, 2025 | 139.00 | 139.79 | 136.28 | 136.52 | 136.10 | -2.42% | 3,523,432 |
| Jan 8, 2025 | 136.92 | 140.47 | 136.39 | 139.90 | 139.47 | 1.49% | 3,067,796 |
| Jan 7, 2025 | 139.19 | 141.19 | 137.42 | 137.84 | 137.41 | -1.09% | 2,923,005 |
| Jan 6, 2025 | 140.78 | 142.11 | 139.15 | 139.36 | 138.93 | -0.38% | 3,472,175 |
| Jan 3, 2025 | 139.17 | 140.42 | 138.22 | 139.89 | 139.46 | 1.63% | 2,208,193 |
| Jan 2, 2025 | 141.36 | 141.72 | 137.07 | 137.64 | 137.22 | -1.56% | 2,290,139 |
| Dec 31, 2024 | 140.56 | 141.26 | 139.36 | 139.82 | 139.39 | 0.19% | 1,866,115 |
| Dec 30, 2024 | 139.62 | 140.48 | 137.82 | 139.56 | 139.13 | -0.51% | 2,290,560 |
| Dec 27, 2024 | 140.58 | 142.09 | 139.69 | 140.28 | 139.85 | -0.84% | 1,624,594 |
| Dec 26, 2024 | 140.00 | 142.35 | 139.89 | 141.47 | 141.03 | 0.30% | 1,677,726 |
| Dec 24, 2024 | 139.29 | 141.26 | 139.10 | 141.05 | 140.61 | 0.69% | 1,162,235 |
| Dec 23, 2024 | 139.26 | 140.19 | 137.82 | 140.09 | 139.66 | 0.34% | 2,410,143 |
| Dec 20, 2024 | 137.93 | 140.77 | 137.30 | 139.61 | 139.18 | 1.73% | 7,848,295 |
| Dec 19, 2024 | 135.40 | 140.73 | 135.00 | 137.24 | 136.82 | -3.20% | 5,216,735 |
| Dec 18, 2024 | 147.14 | 148.10 | 141.63 | 141.77 | 141.33 | -3.37% | 3,926,948 |
| Dec 17, 2024 | 147.88 | 149.37 | 146.31 | 146.71 | 146.26 | -0.61% | 3,904,703 |
| Dec 16, 2024 | 150.51 | 152.15 | 147.20 | 147.61 | 147.15 | -1.51% | 4,144,417 |
| Dec 13, 2024 | 148.87 | 150.40 | 147.78 | 149.87 | 149.41 | -0.89% | 4,895,541 |
| Dec 12, 2024 | 151.78 | 153.00 | 150.83 | 151.21 | 150.74 | -1.61% | 2,416,512 |
| Dec 11, 2024 | 156.69 | 157.33 | 153.43 | 153.68 | 153.21 | -2.11% | 3,565,393 |
| Dec 10, 2024 | 156.13 | 158.61 | 155.64 | 157.00 | 156.52 | -2.46% | 2,689,845 |
| Dec 9, 2024 | 159.94 | 160.98 | 157.72 | 160.96 | 160.46 | 1.55% | 2,950,611 |
| Dec 6, 2024 | 161.94 | 163.13 | 157.83 | 158.51 | 158.02 | -0.73% | 2,265,463 |
| Dec 5, 2024 | 161.91 | 162.06 | 159.47 | 159.68 | 159.19 | -1.04% | 2,145,993 |
| Dec 4, 2024 | 164.01 | 164.75 | 160.82 | 161.35 | 160.85 | -3.34% | 2,267,652 |
| Dec 3, 2024 | 168.65 | 169.37 | 166.09 | 166.93 | 166.41 | -0.28% | 1,888,459 |
| Dec 2, 2024 | 168.14 | 169.29 | 165.92 | 167.40 | 166.88 | -0.82% | 1,661,888 |
| Nov 29, 2024 | 171.15 | 171.97 | 168.45 | 168.78 | 168.26 | -0.38% | 1,148,800 |
| Nov 27, 2024 | 170.85 | 171.74 | 169.07 | 169.43 | 168.91 | 0.43% | 1,865,395 |
| Nov 26, 2024 | 171.00 | 171.40 | 167.28 | 168.71 | 168.19 | -2.45% | 1,826,390 |
| Nov 25, 2024 | 167.20 | 175.92 | 167.20 | 172.94 | 172.41 | 5.75% | 4,728,584 |
| Nov 22, 2024 | 162.60 | 164.02 | 161.50 | 163.53 | 163.02 | 1.03% | 2,667,617 |
| Nov 21, 2024 | 163.77 | 164.33 | 161.76 | 161.86 | 161.36 | -0.77% | 2,255,094 |
| Nov 20, 2024 | 162.33 | 163.49 | 161.66 | 163.12 | 162.62 | 0.51% | 1,528,148 |
| Nov 19, 2024 | 161.30 | 162.45 | 158.63 | 162.30 | 161.80 | 0.53% | 2,262,729 |
| Nov 18, 2024 | 160.12 | 163.02 | 160.09 | 161.45 | 160.95 | -0.10% | 1,958,484 |
| Nov 15, 2024 | 161.75 | 163.38 | 161.00 | 161.61 | 161.11 | -1.30% | 2,507,253 |
| Nov 14, 2024 | 161.13 | 165.69 | 160.82 | 163.74 | 163.23 | 1.62% | 2,303,663 |
| Nov 13, 2024 | 164.61 | 165.41 | 160.92 | 161.13 | 160.63 | -0.43% | 2,924,438 |
| Nov 12, 2024 | 165.27 | 165.95 | 161.71 | 161.83 | 161.33 | -3.36% | 3,036,078 |
| Nov 11, 2024 | 169.50 | 170.50 | 166.67 | 167.46 | 166.53 | -0.79% | 1,767,577 |
| Nov 8, 2024 | 168.02 | 169.45 | 167.12 | 168.79 | 167.85 | 0.40% | 2,652,161 |
| Nov 7, 2024 | 166.25 | 169.30 | 166.06 | 168.11 | 167.18 | 0.84% | 2,380,648 |
| Nov 6, 2024 | 163.52 | 167.09 | 159.76 | 166.71 | 165.79 | -3.79% | 6,636,062 |
| Nov 5, 2024 | 168.25 | 173.48 | 167.52 | 173.27 | 172.31 | 1.48% | 3,225,725 |
| Nov 4, 2024 | 169.31 | 175.60 | 169.07 | 170.74 | 169.79 | 1.85% | 3,411,614 |
| Nov 1, 2024 | 171.43 | 174.39 | 166.62 | 167.64 | 166.71 | -0.80% | 4,348,419 |
| Oct 31, 2024 | 167.94 | 170.41 | 167.32 | 169.00 | 168.06 | -0.17% | 3,088,550 |
| Oct 30, 2024 | 166.30 | 171.77 | 166.28 | 169.29 | 168.35 | 1.18% | 4,408,830 |
| Oct 29, 2024 | 153.19 | 167.73 | 152.99 | 167.32 | 166.39 | -7.24% | 10,496,531 |
| Oct 28, 2024 | 181.31 | 182.73 | 178.59 | 180.38 | 179.38 | 0.64% | 2,432,529 |
| Oct 25, 2024 | 183.06 | 183.19 | 179.02 | 179.24 | 178.25 | -1.89% | 1,962,962 |
| Oct 24, 2024 | 182.49 | 184.33 | 182.10 | 182.70 | 181.69 | 1.34% | 1,627,213 |
| Oct 23, 2024 | 179.53 | 181.32 | 178.73 | 180.29 | 179.29 | -0.06% | 2,308,357 |
| Oct 22, 2024 | 182.80 | 183.33 | 179.60 | 180.39 | 179.39 | -3.16% | 3,246,336 |
| Oct 21, 2024 | 193.20 | 193.37 | 185.95 | 186.27 | 185.24 | -4.26% | 1,853,300 |
| Oct 18, 2024 | 191.99 | 195.50 | 191.01 | 194.56 | 193.48 | 1.89% | 2,234,817 |
| Oct 17, 2024 | 192.00 | 192.62 | 189.26 | 190.95 | 189.89 | -0.77% | 2,094,200 |
| Oct 16, 2024 | 190.91 | 192.55 | 190.52 | 192.43 | 191.36 | 1.60% | 1,447,091 |
| Oct 15, 2024 | 189.00 | 192.19 | 188.00 | 189.40 | 188.35 | 1.22% | 2,360,711 |
| Oct 14, 2024 | 183.22 | 187.42 | 182.82 | 187.11 | 186.07 | 2.35% | 1,752,108 |
| Oct 11, 2024 | 183.67 | 184.93 | 182.73 | 182.82 | 181.81 | -0.31% | 1,554,878 |
| Oct 10, 2024 | 183.00 | 185.22 | 182.44 | 183.39 | 182.37 | -1.01% | 1,535,958 |
| Oct 9, 2024 | 185.25 | 185.84 | 183.85 | 185.26 | 184.23 | -0.12% | 1,394,995 |
| Oct 8, 2024 | 185.56 | 187.38 | 184.25 | 185.48 | 184.45 | 0.17% | 1,174,211 |
| Oct 7, 2024 | 184.00 | 185.47 | 181.62 | 185.16 | 184.13 | 0.28% | 1,935,804 |
| Oct 4, 2024 | 190.28 | 191.13 | 181.87 | 184.64 | 183.62 | -2.93% | 2,542,256 |
| Oct 3, 2024 | 189.50 | 191.24 | 187.64 | 190.21 | 189.15 | -0.18% | 1,902,816 |
| Oct 2, 2024 | 190.57 | 191.80 | 188.54 | 190.56 | 189.50 | -1.12% | 2,002,723 |
| Oct 1, 2024 | 192.00 | 193.25 | 189.69 | 192.72 | 191.65 | 1.02% | 1,695,894 |
| Sep 30, 2024 | 189.25 | 191.03 | 187.93 | 190.77 | 189.71 | 0.22% | 1,828,934 |
| Sep 27, 2024 | 189.73 | 193.11 | 189.03 | 190.35 | 189.29 | 1.24% | 1,550,687 |
| Sep 26, 2024 | 188.37 | 188.48 | 186.66 | 188.01 | 186.97 | 0.45% | 2,066,300 |