-
5 DAY PERFORMANCE
+1.47% -
1 MONTH PERFORMANCE
+1.07% -
3 MONTH PERFORMANCE
+39.24% -
6 MONTH PERFORMANCE
+17.85% -
YEAR-TO-DATE PERFORMANCE
+25.53% -
1 YEAR PERFORMANCE
+77.52%
D.R. Horton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $189.25 | $190.78 (0.81%) | $191.03 | $187.93 | 988,678 | $62.65 B |
| 09/27/2024 | $189.73 | $190.35 (0.33%) | $193.11 | $189.03 | 1.55 M | $62.51 B |
| 09/26/2024 | $188.37 | $188.01 (-0.19%) | $188.48 | $186.66 | 2.07 M | $61.74 B |
| 09/25/2024 | $190.28 | $187.17 (-1.63%) | $190.78 | $186.65 | 2.56 M | $61.47 B |
| 09/24/2024 | $194.31 | $192.37 (-1%) | $194.39 | $190.87 | 1.54 M | $63.17 B |
| 09/23/2024 | $193.01 | $193.46 (0.23%) | $194.63 | $191.05 | 1.94 M | $63.53 B |
| 09/20/2024 | $192.47 | $191.89 (-0.3%) | $194.36 | $191.04 | 5.34 M | $63.02 B |
| 09/19/2024 | $198.57 | $197.06 (-0.76%) | $199.85 | $194.04 | 2.20 M | $64.71 B |
| 09/18/2024 | $195.50 | $194.19 (-0.67%) | $197.55 | $192.67 | 2.75 M | $63.77 B |
| 09/17/2024 | $195.72 | $195.35 (-0.19%) | $195.95 | $192.79 | 1.54 M | $64.15 B |
| 09/16/2024 | $196.46 | $194.60 (-0.95%) | $196.72 | $191.99 | 1.92 M | $63.91 B |
| 09/13/2024 | $191.60 | $194.80 (1.67%) | $195.00 | $191.00 | 2.56 M | $63.97 B |
| 09/12/2024 | $185.95 | $188.81 (1.54%) | $189.39 | $185.51 | 1.21 M | $62.01 B |
| 09/11/2024 | $185.25 | $185.16 (-0.05%) | $186.33 | $181.27 | 1.91 M | $60.81 B |
| 09/10/2024 | $188.94 | $187.53 (-0.75%) | $189.68 | $186.06 | 1.71 M | $61.58 B |
| 09/09/2024 | $186.50 | $187.52 (0.55%) | $189.64 | $185.82 | 1.90 M | $61.58 B |
| 09/06/2024 | $184.38 | $186.14 (0.95%) | $189.18 | $184.38 | 2.66 M | $61.13 B |
| 09/05/2024 | $184.50 | $183.72 (-0.42%) | $185.55 | $182.54 | 1.37 M | $60.33 B |
| 09/04/2024 | $183.31 | $184.19 (0.48%) | $184.35 | $181.63 | 1.54 M | $60.49 B |
| 09/03/2024 | $188.81 | $184.49 (-2.29%) | $190.36 | $182.57 | 1.92 M | $60.59 B |
| 08/30/2024 | $188.00 | $188.76 (0.4%) | $189.28 | $184.67 | 1.66 M | $61.99 B |
| 08/29/2024 | $187.74 | $186.85 (-0.47%) | $189.09 | $185.45 | 956,304 | $61.36 B |
| 08/28/2024 | $186.54 | $187.57 (0.55%) | $189.48 | $186.18 | 1.33 M | $61.60 B |
| 08/27/2024 | $187.49 | $187.54 (0.03%) | $188.55 | $186.16 | 1.46 M | $61.59 B |
| 08/26/2024 | $193.33 | $189.06 (-2.21%) | $193.63 | $188.67 | 2.55 M | $62.09 B |
| 08/23/2024 | $187.56 | $191.79 (2.26%) | $192.41 | $186.84 | 3.42 M | $62.98 B |
| 08/22/2024 | $186.14 | $185.74 (-0.21%) | $187.86 | $183.91 | 2.21 M | $61.00 B |
| 08/21/2024 | $181.93 | $186.46 (2.49%) | $187.12 | $181.93 | 2.72 M | $61.23 B |
| 08/20/2024 | $182.63 | $179.61 (-1.65%) | $183.97 | $179.00 | 1.48 M | $58.98 B |
| 08/19/2024 | $179.63 | $181.45 (1.01%) | $181.47 | $178.13 | 2.09 M | $59.59 B |
| 08/16/2024 | $175.10 | $178.02 (1.67%) | $178.69 | $175.10 | 2.00 M | $58.46 B |
| 08/15/2024 | $175.59 | $175.29 (-0.17%) | $176.94 | $172.71 | 1.71 M | $57.57 B |
| 08/14/2024 | $176.52 | $174.21 (-1.31%) | $176.85 | $174.00 | 1.52 M | $57.21 B |
| 08/13/2024 | $173.89 | $175.04 (0.66%) | $176.95 | $173.28 | 1.80 M | $57.48 B |
| 08/12/2024 | $172.44 | $172.07 (-0.21%) | $173.89 | $170.47 | 2.07 M | $56.51 B |
| 08/09/2024 | $173.37 | $172.97 (-0.23%) | $175.62 | $172.76 | 2.83 M | $56.80 B |
| 08/08/2024 | $170.85 | $172.73 (1.1%) | $173.65 | $169.00 | 2.27 M | $56.72 B |
| 08/07/2024 | $175.87 | $169.00 (-3.91%) | $177.40 | $168.62 | 3.20 M | $55.50 B |
| 08/06/2024 | $173.54 | $173.64 (0.06%) | $177.71 | $170.93 | 2.25 M | $57.02 B |
| 08/05/2024 | $167.93 | $173.73 (3.45%) | $175.45 | $167.02 | 2.92 M | $57.05 B |
| 08/02/2024 | $174.73 | $177.62 (1.65%) | $180.93 | $173.72 | 3.18 M | $58.33 B |
| 08/01/2024 | $181.42 | $179.05 (-1.31%) | $183.21 | $177.29 | 2.82 M | $58.80 B |
| 07/31/2024 | $181.36 | $179.93 (-0.79%) | $185.43 | $177.89 | 3.14 M | $59.09 B |
| 07/30/2024 | $179.73 | $180.44 (0.4%) | $181.37 | $177.24 | 2.01 M | $59.26 B |
| 07/29/2024 | $177.90 | $178.71 (0.46%) | $179.80 | $176.20 | 1.53 M | $58.69 B |
| 07/26/2024 | $177.56 | $176.94 (-0.35%) | $180.15 | $175.56 | 3.35 M | $58.11 B |
| 07/25/2024 | $172.28 | $172.70 (0.24%) | $176.59 | $170.33 | 2.84 M | $56.71 B |
| 07/24/2024 | $175.78 | $171.07 (-2.68%) | $176.95 | $170.95 | 3.28 M | $56.18 B |
| 07/23/2024 | $176.80 | $176.56 (-0.14%) | $178.71 | $174.82 | 3.05 M | $57.98 B |
| 07/22/2024 | $174.54 | $177.16 (1.5%) | $178.01 | $172.03 | 3.65 M | $58.18 B |
| 07/19/2024 | $173.75 | $173.84 (0.05%) | $177.06 | $171.13 | 4.13 M | $57.09 B |
| 07/18/2024 | $167.23 | $173.42 (3.7%) | $177.47 | $165.57 | 9.61 M | $56.95 B |
| 07/17/2024 | $160.41 | $157.51 (-1.81%) | $162.22 | $157.09 | 4.14 M | $51.73 B |
| 07/16/2024 | $154.90 | $162.26 (4.75%) | $162.64 | $154.38 | 3.24 M | $53.29 B |
| 07/15/2024 | $153.97 | $152.16 (-1.18%) | $154.78 | $151.67 | 2.55 M | $49.97 B |
| 07/12/2024 | $150.90 | $153.74 (1.88%) | $155.35 | $150.86 | 4.02 M | $50.87 B |
| 07/11/2024 | $144.04 | $149.73 (3.95%) | $150.57 | $143.72 | 4.57 M | $49.55 B |
| 07/10/2024 | $136.97 | $139.59 (1.91%) | $140.32 | $136.75 | 2.93 M | $46.19 B |
| 07/09/2024 | $136.00 | $136.00 (0%) | $137.69 | $135.30 | 1.72 M | $45.00 B |
| 07/08/2024 | $136.62 | $136.18 (-0.32%) | $137.79 | $135.04 | 1.67 M | $45.06 B |
| 07/05/2024 | $136.27 | $135.56 (-0.52%) | $136.81 | $134.68 | 1.66 M | $44.86 B |
| 07/03/2024 | $134.44 | $136.03 (1.18%) | $137.77 | $134.43 | 1.62 M | $45.01 B |
| 07/02/2024 | $134.00 | $135.21 (0.9%) | $135.61 | $133.02 | 3.63 M | $44.74 B |
| 07/01/2024 | $141.53 | $137.02 (-3.19%) | $141.76 | $136.94 | 2.48 M | $45.34 B |