D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
139.61
+2.37 (1.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 137.93 | 140.77 | 137.30 | 139.61 | 139.61 | 1.73% | 7,124,341 |
| Dec 19, 2024 | 135.40 | 140.73 | 135.00 | 137.24 | 137.24 | -3.20% | 5,216,735 |
| Dec 18, 2024 | 147.14 | 148.10 | 141.63 | 141.77 | 141.77 | -3.37% | 3,926,948 |
| Dec 17, 2024 | 147.88 | 149.37 | 146.31 | 146.71 | 146.71 | -0.61% | 3,904,703 |
| Dec 16, 2024 | 150.51 | 152.15 | 147.20 | 147.61 | 147.61 | -1.51% | 4,144,417 |
| Dec 13, 2024 | 148.87 | 150.40 | 147.78 | 149.87 | 149.87 | -0.89% | 4,895,541 |
| Dec 12, 2024 | 151.78 | 153.00 | 150.83 | 151.21 | 151.21 | -1.61% | 2,416,512 |
| Dec 11, 2024 | 156.69 | 157.33 | 153.43 | 153.68 | 153.68 | -2.11% | 3,565,393 |
| Dec 10, 2024 | 156.13 | 158.60 | 155.64 | 157.00 | 157.00 | -2.46% | 2,689,845 |
| Dec 9, 2024 | 159.94 | 160.98 | 157.72 | 160.96 | 160.96 | 1.55% | 2,950,611 |
| Dec 6, 2024 | 161.94 | 163.13 | 157.83 | 158.51 | 158.51 | -0.73% | 2,265,463 |
| Dec 5, 2024 | 161.91 | 162.06 | 159.47 | 159.68 | 159.68 | -1.04% | 2,146,000 |
| Dec 4, 2024 | 164.01 | 164.75 | 160.82 | 161.35 | 161.35 | -3.34% | 2,267,700 |
| Dec 3, 2024 | 168.65 | 169.37 | 166.09 | 166.93 | 166.93 | -0.28% | 1,888,500 |
| Dec 2, 2024 | 168.14 | 169.29 | 165.92 | 167.40 | 167.40 | -0.82% | 1,661,888 |
| Nov 29, 2024 | 171.15 | 171.97 | 168.45 | 168.78 | 168.78 | -0.38% | 1,148,800 |
| Nov 27, 2024 | 170.85 | 171.74 | 169.07 | 169.43 | 169.43 | 0.43% | 1,865,395 |
| Nov 26, 2024 | 171.00 | 171.40 | 167.28 | 168.71 | 168.71 | -2.45% | 1,826,400 |
| Nov 25, 2024 | 167.20 | 175.92 | 167.20 | 172.94 | 172.94 | 5.75% | 4,728,600 |
| Nov 22, 2024 | 162.60 | 164.02 | 161.50 | 163.53 | 163.53 | 1.03% | 2,667,617 |
| Nov 21, 2024 | 163.77 | 164.33 | 161.76 | 161.86 | 161.86 | -0.77% | 2,255,094 |
| Nov 20, 2024 | 162.33 | 163.49 | 161.66 | 163.12 | 163.12 | 0.51% | 1,528,148 |
| Nov 19, 2024 | 161.30 | 162.45 | 158.63 | 162.30 | 162.30 | 0.53% | 2,262,729 |
| Nov 18, 2024 | 160.12 | 163.02 | 160.09 | 161.45 | 161.45 | -0.10% | 1,958,484 |
| Nov 15, 2024 | 161.75 | 163.38 | 161.00 | 161.61 | 161.61 | -1.30% | 2,507,253 |
| Nov 14, 2024 | 161.13 | 165.69 | 160.82 | 163.74 | 163.74 | 1.62% | 2,303,663 |
| Nov 13, 2024 | 164.61 | 165.41 | 160.92 | 161.13 | 161.13 | -0.43% | 2,924,438 |
| Nov 12, 2024 | 165.27 | 165.95 | 161.71 | 161.83 | 161.83 | -3.36% | 3,036,100 |
| Nov 11, 2024 | 169.50 | 170.50 | 166.67 | 167.46 | 167.06 | -0.79% | 1,767,577 |
| Nov 8, 2024 | 168.02 | 169.45 | 167.12 | 168.79 | 168.39 | 0.40% | 2,652,161 |
| Nov 7, 2024 | 166.25 | 169.30 | 166.06 | 168.11 | 167.71 | 0.84% | 2,380,648 |
| Nov 6, 2024 | 163.52 | 167.09 | 159.76 | 166.71 | 166.31 | -3.79% | 6,636,100 |
| Nov 5, 2024 | 168.25 | 173.48 | 167.52 | 173.27 | 172.86 | 1.48% | 3,225,725 |
| Nov 4, 2024 | 169.31 | 175.60 | 169.07 | 170.74 | 170.33 | 1.85% | 3,411,614 |
| Nov 1, 2024 | 171.43 | 174.39 | 166.62 | 167.64 | 167.24 | -0.80% | 4,348,419 |
| Oct 31, 2024 | 167.94 | 170.41 | 167.32 | 169.00 | 168.60 | -0.17% | 3,088,600 |
| Oct 30, 2024 | 166.30 | 171.77 | 166.28 | 169.29 | 168.89 | 1.18% | 4,408,830 |
| Oct 29, 2024 | 153.19 | 167.73 | 152.99 | 167.32 | 166.92 | -7.24% | 10,496,531 |
| Oct 28, 2024 | 181.31 | 182.73 | 178.59 | 180.38 | 179.95 | 0.64% | 2,432,529 |
| Oct 25, 2024 | 183.06 | 183.19 | 179.02 | 179.24 | 178.81 | -1.89% | 1,962,962 |
| Oct 24, 2024 | 182.49 | 184.33 | 182.10 | 182.70 | 182.26 | 1.34% | 1,627,213 |
| Oct 23, 2024 | 179.53 | 181.32 | 178.73 | 180.29 | 179.86 | -0.06% | 2,308,357 |
| Oct 22, 2024 | 182.80 | 183.33 | 179.60 | 180.39 | 179.96 | -3.16% | 3,246,336 |
| Oct 21, 2024 | 193.20 | 193.37 | 185.95 | 186.27 | 185.83 | -4.26% | 1,853,300 |
| Oct 18, 2024 | 191.99 | 195.50 | 191.01 | 194.56 | 194.10 | 1.89% | 2,234,817 |
| Oct 17, 2024 | 192.00 | 192.62 | 189.26 | 190.95 | 190.49 | -0.77% | 2,094,200 |
| Oct 16, 2024 | 190.91 | 192.55 | 190.52 | 192.43 | 191.97 | 1.60% | 1,447,100 |
| Oct 15, 2024 | 189.00 | 192.19 | 188.00 | 189.40 | 188.95 | 1.22% | 2,360,711 |
| Oct 14, 2024 | 183.22 | 187.42 | 182.82 | 187.11 | 186.66 | 2.35% | 1,752,108 |
| Oct 11, 2024 | 183.67 | 184.93 | 182.73 | 182.82 | 182.38 | -0.31% | 1,554,878 |
| Oct 10, 2024 | 183.00 | 185.22 | 182.44 | 183.39 | 182.95 | -1.01% | 1,535,958 |
| Oct 9, 2024 | 185.25 | 185.84 | 183.85 | 185.26 | 184.82 | -0.12% | 1,395,000 |
| Oct 8, 2024 | 185.56 | 187.38 | 184.25 | 185.48 | 185.04 | 0.17% | 1,174,211 |
| Oct 7, 2024 | 184.00 | 185.47 | 181.62 | 185.16 | 184.72 | 0.28% | 1,935,804 |
| Oct 4, 2024 | 190.28 | 191.13 | 181.87 | 184.64 | 184.20 | -2.93% | 2,542,256 |
| Oct 3, 2024 | 189.50 | 191.24 | 187.64 | 190.21 | 189.76 | -0.18% | 1,902,816 |
| Oct 2, 2024 | 190.57 | 191.80 | 188.54 | 190.56 | 190.10 | -1.12% | 2,002,723 |
| Oct 1, 2024 | 192.00 | 193.25 | 189.69 | 192.72 | 192.26 | 1.02% | 1,695,894 |
| Sep 30, 2024 | 189.25 | 191.03 | 187.93 | 190.77 | 190.31 | 0.22% | 1,828,934 |
| Sep 27, 2024 | 189.73 | 193.11 | 189.03 | 190.35 | 189.90 | 1.24% | 1,550,700 |
| Sep 26, 2024 | 188.37 | 188.48 | 186.66 | 188.01 | 187.56 | 0.45% | 2,066,300 |
| Sep 25, 2024 | 190.28 | 190.78 | 186.65 | 187.17 | 186.72 | -2.70% | 2,560,249 |
| Sep 24, 2024 | 194.31 | 194.39 | 190.87 | 192.37 | 191.91 | -0.56% | 1,542,815 |
| Sep 23, 2024 | 193.01 | 194.63 | 191.05 | 193.46 | 193.00 | 0.82% | 1,941,887 |
| Sep 20, 2024 | 192.47 | 194.36 | 191.04 | 191.89 | 191.43 | -2.62% | 5,340,014 |
| Sep 19, 2024 | 198.57 | 199.85 | 194.04 | 197.06 | 196.59 | 1.48% | 2,203,400 |
| Sep 18, 2024 | 195.50 | 197.55 | 192.67 | 194.19 | 193.73 | -0.59% | 2,753,900 |
| Sep 17, 2024 | 195.72 | 195.95 | 192.79 | 195.35 | 194.88 | 0.39% | 1,537,643 |
| Sep 16, 2024 | 196.46 | 196.72 | 191.99 | 194.60 | 194.14 | -0.10% | 1,923,096 |
| Sep 13, 2024 | 191.60 | 195.00 | 191.00 | 194.80 | 194.33 | 3.17% | 2,563,306 |
| Sep 12, 2024 | 185.95 | 189.39 | 185.51 | 188.81 | 188.36 | 1.97% | 1,206,667 |
| Sep 11, 2024 | 185.25 | 186.33 | 181.27 | 185.16 | 184.72 | -1.26% | 1,905,843 |
| Sep 10, 2024 | 188.94 | 189.68 | 186.06 | 187.53 | 187.08 | 0.01% | 1,706,265 |
| Sep 9, 2024 | 186.50 | 189.64 | 185.82 | 187.52 | 187.07 | 0.74% | 1,901,883 |
| Sep 6, 2024 | 184.38 | 189.18 | 184.38 | 186.14 | 185.70 | 1.32% | 2,657,378 |
| Sep 5, 2024 | 184.50 | 185.55 | 182.54 | 183.72 | 183.28 | -0.26% | 1,368,318 |
| Sep 4, 2024 | 183.31 | 184.35 | 181.63 | 184.19 | 183.75 | -0.16% | 1,544,441 |
| Sep 3, 2024 | 188.81 | 190.36 | 182.57 | 184.49 | 184.05 | -2.26% | 1,923,259 |
| Aug 30, 2024 | 188.00 | 189.28 | 184.67 | 188.76 | 188.31 | 1.02% | 1,659,619 |
| Aug 29, 2024 | 187.74 | 189.09 | 185.45 | 186.85 | 186.40 | -0.38% | 956,304 |
| Aug 28, 2024 | 186.54 | 189.48 | 186.18 | 187.57 | 187.12 | 0.02% | 1,329,229 |
| Aug 27, 2024 | 187.49 | 188.55 | 186.16 | 187.54 | 187.09 | -0.80% | 1,458,200 |
| Aug 26, 2024 | 193.33 | 193.63 | 188.67 | 189.06 | 188.61 | -1.42% | 2,553,704 |
| Aug 23, 2024 | 187.56 | 192.41 | 186.84 | 191.79 | 191.33 | 3.26% | 3,421,800 |
| Aug 22, 2024 | 186.14 | 187.86 | 183.91 | 185.74 | 185.30 | -0.39% | 2,212,300 |
| Aug 21, 2024 | 181.93 | 187.12 | 181.93 | 186.46 | 186.01 | 3.81% | 2,722,200 |
| Aug 20, 2024 | 182.63 | 183.97 | 179.00 | 179.61 | 179.18 | -1.01% | 1,483,900 |
| Aug 19, 2024 | 179.63 | 181.47 | 178.13 | 181.45 | 181.02 | 1.93% | 2,088,412 |
| Aug 16, 2024 | 175.10 | 178.69 | 175.10 | 178.02 | 177.59 | 1.56% | 2,000,258 |
| Aug 15, 2024 | 175.59 | 176.94 | 172.71 | 175.29 | 174.87 | 0.62% | 1,706,400 |
| Aug 14, 2024 | 176.52 | 176.85 | 174.00 | 174.21 | 173.79 | -0.47% | 1,522,007 |
| Aug 13, 2024 | 173.89 | 176.95 | 173.28 | 175.04 | 174.62 | 1.73% | 1,803,752 |
| Aug 12, 2024 | 172.44 | 173.89 | 170.47 | 172.07 | 171.66 | -0.52% | 2,069,739 |
| Aug 9, 2024 | 173.37 | 175.62 | 172.76 | 172.97 | 172.56 | 0.14% | 2,833,900 |
| Aug 8, 2024 | 170.85 | 173.65 | 169.00 | 172.73 | 172.32 | 2.21% | 2,270,132 |
| Aug 7, 2024 | 175.87 | 177.40 | 168.62 | 169.00 | 168.60 | -2.67% | 3,204,040 |
| Aug 6, 2024 | 173.54 | 177.71 | 170.93 | 173.64 | 173.23 | -0.05% | 2,250,925 |
| Aug 5, 2024 | 167.93 | 175.45 | 167.02 | 173.73 | 173.32 | -2.19% | 2,919,400 |
| Aug 2, 2024 | 174.73 | 180.93 | 173.72 | 177.62 | 177.20 | -0.80% | 3,179,700 |
| Aug 1, 2024 | 181.42 | 183.21 | 177.29 | 179.05 | 178.62 | -0.49% | 2,815,433 |