-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
-9.31% -
3 MONTH PERFORMANCE
-14.75% -
6 MONTH PERFORMANCE
+14.48% -
YEAR-TO-DATE PERFORMANCE
+7.58% -
1 YEAR PERFORMANCE
+28.72%
D.R. Horton, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $162.60 | $163.53 (0.57%) | $164.02 | $161.50 | 2.65 M | $53.18 B |
| 11/21/2024 | $163.77 | $161.86 (-1.17%) | $164.33 | $161.76 | 2.26 M | $52.64 B |
| 11/20/2024 | $162.33 | $163.12 (0.49%) | $163.49 | $161.66 | 1.53 M | $53.05 B |
| 11/19/2024 | $161.30 | $162.30 (0.62%) | $162.45 | $158.63 | 2.26 M | $52.78 B |
| 11/18/2024 | $160.12 | $161.45 (0.83%) | $163.02 | $160.09 | 1.96 M | $52.50 B |
| 11/15/2024 | $161.75 | $161.61 (-0.09%) | $163.38 | $161.00 | 2.51 M | $52.56 B |
| 11/14/2024 | $161.13 | $163.74 (1.62%) | $165.69 | $160.82 | 2.30 M | $53.25 B |
| 11/13/2024 | $164.61 | $161.13 (-2.11%) | $165.41 | $160.92 | 2.92 M | $52.40 B |
| 11/12/2024 | $165.27 | $161.83 (-2.08%) | $165.95 | $161.71 | 3.04 M | $52.63 B |
| 11/11/2024 | $169.50 | $167.46 (-1.2%) | $170.50 | $166.67 | 1.77 M | $54.46 B |
| 11/08/2024 | $168.02 | $168.79 (0.46%) | $169.45 | $167.12 | 2.65 M | $54.89 B |
| 11/07/2024 | $166.25 | $168.11 (1.12%) | $169.30 | $166.06 | 2.38 M | $54.67 B |
| 11/06/2024 | $163.52 | $166.71 (1.95%) | $167.09 | $159.76 | 6.64 M | $54.21 B |
| 11/05/2024 | $168.25 | $173.27 (2.98%) | $173.48 | $167.52 | 3.23 M | $56.35 B |
| 11/04/2024 | $169.31 | $170.74 (0.84%) | $175.60 | $169.07 | 3.41 M | $55.52 B |
| 11/01/2024 | $171.43 | $167.64 (-2.21%) | $174.39 | $166.62 | 4.35 M | $54.52 B |
| 10/31/2024 | $167.94 | $169.00 (0.63%) | $170.41 | $167.32 | 3.09 M | $54.96 B |
| 10/30/2024 | $166.30 | $169.29 (1.8%) | $171.77 | $166.28 | 4.41 M | $55.05 B |
| 10/29/2024 | $153.19 | $167.32 (9.22%) | $167.73 | $152.99 | 10.50 M | $54.41 B |
| 10/28/2024 | $181.31 | $180.38 (-0.51%) | $182.73 | $178.59 | 2.43 M | $58.66 B |
| 10/25/2024 | $183.06 | $179.24 (-2.09%) | $183.19 | $179.02 | 1.96 M | $58.86 B |
| 10/24/2024 | $182.49 | $182.70 (0.12%) | $184.33 | $182.10 | 1.63 M | $60.00 B |
| 10/23/2024 | $179.53 | $180.29 (0.42%) | $181.32 | $178.73 | 2.31 M | $59.21 B |
| 10/22/2024 | $182.80 | $180.39 (-1.32%) | $183.33 | $179.60 | 3.25 M | $59.24 B |
| 10/21/2024 | $193.20 | $186.27 (-3.59%) | $193.37 | $185.95 | 1.85 M | $61.17 B |
| 10/18/2024 | $191.99 | $194.56 (1.34%) | $195.50 | $191.01 | 2.23 M | $63.89 B |
| 10/17/2024 | $192.00 | $190.95 (-0.55%) | $192.62 | $189.26 | 2.09 M | $62.71 B |
| 10/16/2024 | $190.91 | $192.43 (0.8%) | $192.55 | $190.52 | 1.45 M | $63.19 B |
| 10/15/2024 | $189.00 | $189.40 (0.21%) | $192.19 | $188.00 | 2.36 M | $62.20 B |
| 10/14/2024 | $183.22 | $187.11 (2.12%) | $187.42 | $182.82 | 1.75 M | $61.45 B |
| 10/11/2024 | $183.67 | $182.82 (-0.46%) | $184.93 | $182.73 | 1.55 M | $60.04 B |
| 10/10/2024 | $183.00 | $183.39 (0.21%) | $185.22 | $182.44 | 1.54 M | $60.23 B |
| 10/09/2024 | $185.25 | $185.26 (0.01%) | $185.84 | $183.85 | 1.40 M | $60.84 B |
| 10/08/2024 | $185.56 | $185.48 (-0.04%) | $187.38 | $184.25 | 1.17 M | $60.91 B |
| 10/07/2024 | $184.00 | $185.16 (0.63%) | $185.47 | $181.62 | 1.94 M | $60.81 B |
| 10/04/2024 | $190.28 | $184.64 (-2.96%) | $191.13 | $181.87 | 2.54 M | $60.64 B |
| 10/03/2024 | $189.50 | $190.21 (0.37%) | $191.24 | $187.64 | 1.90 M | $62.46 B |
| 10/02/2024 | $190.57 | $190.56 (-0.01%) | $191.80 | $188.54 | 2.00 M | $62.58 B |
| 10/01/2024 | $192.00 | $192.72 (0.38%) | $193.25 | $189.69 | 1.70 M | $63.29 B |
| 09/30/2024 | $189.25 | $190.77 (0.8%) | $191.03 | $187.93 | 1.83 M | $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 |