DHI
Home>Equity>D.R. Horton, Inc.
SHARE twitter icon webp whatsapp icon webp

D.R. Horton, Inc.
D.R. Horton, Inc.

163.12
0.82  (0.51%)
USD
Currency
17.65%
CAGR (3 year)
24.79%
CAGR (5 year)
52.39B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
11.38
Trailing PE
2.09
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
163.49
Low
161.66
Returns
0.51%

D.R. Horton, Inc. Historical Data

 - Last 30 Years Annual Avg 25.74%
 - CAGR 15.43%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1992





2.60%
1.58 		-2.53%
1.54 		-14.94%
1.31 		-12.21%
1.15 		24.35%
1.43 		2.10%
1.46 		1.58
1993 5.48%
1.54 		2.60%
1.58 		0.00%
1.58 		9.49%
1.73 		8.67%
1.88 		-2.13%
1.84 		0.00%
1.84 		30.43%
2.4 		3.33%
2.48 		-3.23%
2.4 		1.67%
2.44 		13.11%
2.76 		89.04% 1.82
1994 -5.80%
2.6 		4.62%
2.72 		-18.75%
2.21 		-1.81%
2.17 		-7.37%
2.01 		3.98%
2.09 		-13.40%
1.81 		9.94%
1.99 		6.03%
2.11 		3.79%
2.19 		-16.89%
1.82 		-15.93%
1.53 		-44.57% 2.10
1995 7.84%
1.65 		2.42%
1.69 		-1.18%
1.67 		-2.40%
1.63 		28.83%
2.1 		16.19%
2.44 		10.25%
2.69 		3.35%
2.78 		-1.44%
2.74 		3.65%
2.84 		-10.21%
2.55 		17.65%
3 		96.08% 2.42
1996 -3.33%
2.9 		-1.03%
2.87 		-4.53%
2.74 		-6.93%
2.55 		13.33%
2.89 		0.00%
2.89 		-8.30%
2.65 		-7.55%
2.45 		9.80%
2.69 		-6.69%
2.51 		15.14%
2.89 		3.81%
3 		0.00% 2.79
1997 9.00%
3.27 		5.20%
3.44 		-13.95%
2.96 		-9.12%
2.69 		0.00%
2.69 		6.32%
2.86 		15.73%
3.31 		29.00%
4.27 		1.64%
4.34 		-4.84%
4.13 		18.89%
4.91 		-2.44%
4.79 		59.67% 3.22
1998 13.57%
5.44 		18.01%
6.42 		-8.57%
5.87 		-13.12%
5.1 		-2.75%
4.96 		15.93%
5.75 		3.65%
5.96 		-26.01%
4.41 		0.00%
4.41 		-0.91%
4.37 		18.99%
5.2 		21.92%
6.34 		32.36% 3.72
1999 -8.20%
5.82 		-24.57%
4.39 		5.01%
4.61 		15.84%
5.34 		-12.36%
4.68 		-2.14%
4.58 		-2.18%
4.48 		-10.49%
4.01 		-11.22%
3.56 		-8.71%
3.25 		16.62%
3.79 		0.53%
3.81 		-39.91% 4.29
2000 -16.01%
3.2 		-3.13%
3.1 		16.13%
3.6 		-1.11%
3.56 		1.12%
3.6 		3.89%
3.74 		14.17%
4.27 		26.70%
5.41 		-4.62%
5.16 		7.75%
5.56 		0.18%
5.57 		31.78%
7.34 		92.65% 4.95
2001 -3.68%
7.07 		-3.11%
6.85 		2.92%
7.05 		14.47%
8.07 		-14.87%
6.87 		10.19%
7.57 		21.27%
9.18 		-8.39%
8.41 		-17.36%
6.95 		7.19%
7.45 		25.37%
9.34 		15.85%
10.82 		47.41% 5.71
2002 15.34%
12.48 		6.57%
13.3 		-5.49%
12.57 		2.63%
12.9 		-4.96%
12.26 		6.20%
13.02 		-14.75%
11.1 		-6.49%
10.38 		-10.31%
9.31 		3.54%
9.64 		-0.83%
9.56 		-9.21%
8.68 		-19.78% 6.59
2003 10.02%
9.55 		-4.19%
9.15 		4.92%
9.6 		23.44%
11.85 		10.97%
13.15 		6.84%
14.05 		0.14%
14.07 		10.59%
15.56 		5.08%
16.35 		21.71%
19.9 		9.80%
21.85 		-1.01%
21.63 		149.19% 7.61
2004 -2.54%
21.08 		13.09%
23.84 		11.45%
26.57 		-18.71%
21.6 		0.32%
21.67 		-1.71%
21.3 		-2.72%
20.72 		11.97%
23.2 		7.03%
24.83 		-9.38%
22.5 		17.38%
26.41 		14.46%
30.23 		39.76% 8.78
2005 -1.32%
29.83 		10.02%
32.82 		-10.91%
29.24 		4.31%
30.5 		13.34%
34.57 		8.79%
37.61 		9.23%
41.08 		-10.13%
36.92 		-1.90%
36.22 		-15.27%
30.69 		15.48%
35.44 		0.82%
35.73 		18.19% 10.13
2006 4.45%
37.32 		-8.60%
34.11 		-2.61%
33.22 		-9.63%
30.02 		-12.19%
26.36 		-9.64%
23.82 		-10.03%
21.43 		2.33%
21.93 		9.21%
23.95 		-2.17%
23.43 		13.70%
26.64 		-0.56%
26.49 		-25.86% 11.69
2007 9.70%
29.06 		-12.73%
25.36 		-13.25%
22 		0.82%
22.18 		5.37%
23.37 		-14.72%
19.93 		-18.11%
16.32 		-7.41%
15.11 		-15.22%
12.81 		-0.94%
12.69 		-5.67%
11.97 		10.03%
13.17 		-50.28% 13.49
2008 31.06%
17.26 		-18.71%
14.03 		12.26%
15.75 		-1.65%
15.49 		-17.95%
12.71 		-14.63%
10.85 		2.49%
11.12 		12.05%
12.46 		4.49%
13.02 		-43.32%
7.38 		-6.91%
6.87 		2.91%
7.07 		-46.32% 15.57
2009 -15.70%
5.96 		41.78%
8.45 		14.79%
9.7 		34.54%
13.05 		-29.43%
9.21 		1.63%
9.36 		23.82%
11.59 		15.70%
13.41 		-14.91%
11.41 		-3.94%
10.96 		-6.20%
10.28 		5.74%
10.87 		53.75% 17.97
2010 8.46%
11.79 		4.83%
12.36 		1.94%
12.6 		16.59%
14.69 		-17.02%
12.19 		-19.36%
9.83 		12.11%
11.02 		-6.90%
10.26 		8.38%
11.12 		-6.21%
10.43 		-3.74%
10.04 		18.82%
11.93 		9.75% 20.74
2011 3.86%
12.39 		-4.44%
11.84 		-1.60%
11.65 		6.78%
12.44 		-2.09%
12.18 		-5.42%
11.52 		3.12%
11.88 		-11.45%
10.52 		-14.07%
9.04 		23.12%
11.13 		7.01%
11.91 		5.88%
12.61 		5.70% 23.94
2012 10.39%
13.92 		3.02%
14.34 		5.79%
15.17 		7.78%
16.35 		1.53%
16.6 		10.72%
18.38 		-4.08%
17.63 		7.71%
18.99 		8.64%
20.63 		1.60%
20.96 		-7.16%
19.46 		1.64%
19.78 		56.86% 27.63
2013 19.62%
23.66 		-5.75%
22.3 		8.97%
24.3 		7.33%
26.08 		-6.60%
24.36 		-12.64%
21.28 		-5.55%
20.1 		-11.19%
17.85 		8.85%
19.43 		-2.47%
18.95 		4.91%
19.88 		12.27%
22.32 		12.84% 31.89
2014 5.20%
23.48 		4.60%
24.56 		-11.85%
21.65 		2.91%
22.28 		6.28%
23.68 		3.80%
24.58 		-15.79%
20.7 		4.73%
21.68 		-5.35%
20.52 		11.06%
22.79 		11.85%
25.49 		-0.78%
25.29 		13.31% 36.81
2015 -3.04%
24.52 		11.38%
27.31 		4.28%
28.48 		-10.81%
25.4 		2.83%
26.12 		4.75%
27.36 		8.52%
29.69 		2.29%
30.37 		-3.33%
29.36 		0.27%
29.44 		9.75%
32.31 		-0.87%
32.03 		26.65% 42.49
2016 -14.11%
27.51 		-2.87%
26.72 		13.14%
30.23 		-0.56%
30.06 		1.66%
30.56 		3.01%
31.48 		4.45%
32.88 		-2.49%
32.06 		-5.80%
30.2 		-4.54%
28.83 		-3.85%
27.72 		-1.41%
27.33 		-14.67% 49.05
2017 9.44%
29.91 		6.99%
32 		4.09%
33.31 		-1.26%
32.89 		-0.61%
32.69 		5.75%
34.57 		3.24%
35.69 		1.29%
36.15 		10.46%
39.93 		10.72%
44.21 		15.36%
51 		0.14%
51.07 		86.86% 56.62
2018 -3.96%
49.05 		-14.58%
41.9 		4.63%
43.84 		0.68%
44.14 		-4.37%
42.21 		-2.87%
41 		6.59%
43.7 		1.85%
44.51 		-5.23%
42.18 		-14.75%
35.96 		3.50%
37.22 		-6.88%
34.66 		-32.13% 65.36
2019 10.93%
38.45 		1.14%
38.89 		6.40%
41.38 		7.08%
44.31 		-3.50%
42.76 		0.87%
43.13 		6.49%
45.93 		7.71%
49.47 		6.55%
52.71 		-0.65%
52.37 		5.69%
55.35 		-4.70%
52.75 		52.19% 75.45
2020 12.23%
59.2 		-10.02%
53.27 		-36.17%
34 		38.88%
47.22 		17.11%
55.3 		0.27%
55.45 		19.31%
66.16 		7.87%
71.37 		5.97%
75.63 		-11.66%
66.81 		11.51%
74.5 		-7.49%
68.92 		30.65% 87.09
2021 11.43%
76.8 		0.09%
76.87 		15.94%
89.12 		10.29%
98.29 		-3.05%
95.29 		-5.16%
90.37 		5.60%
95.43 		0.20%
95.62 		-12.18%
83.97 		6.31%
89.27 		9.44%
97.7 		11.00%
108.45 		57.36% 100.53
2022 -17.73%
89.22 		-4.28%
85.4 		-12.75%
74.51 		-6.60%
69.59 		7.99%
75.15 		-11.92%
66.19 		17.89%
78.03 		-8.82%
71.15 		-5.34%
67.35 		14.15%
76.88 		11.86%
86 		3.65%
89.14 		-17.81% 116.04
2023 10.71%
98.69 		-6.29%
92.48 		5.63%
97.69 		12.42%
109.82 		-2.71%
106.84 		13.90%
121.69 		4.38%
127.02 		-6.30%
119.02 		-9.70%
107.47 		-2.86%
104.4 		22.29%
127.67 		19.04%
151.98 		70.50% 133.94
2024 -5.97%
142.91 		4.57%
149.44 		10.11%
164.55 		-13.41%
142.49 		3.73%
147.8 		-4.65%
140.93 		27.67%
179.93 		4.91%
188.76 		1.06%
190.77 		-11.41%
169 		-3.48%
163.12
7.33% 154.61
Data Source: Yahoo

Performance

Today’s Low
161.66
Today’s High
163.49
52W Low
125.28
52W High
199.85
Today Open
162.33
Prev. Close
162.3
Volume
1523399

D.R. Horton, Inc. historical chart

52-Week Range
125.28 - 199.85
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_107405
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
161.66 - 163.49
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
DHI

D.R. Horton, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.40 12 Nov 2024
Cash Dividend 0.30 01 Aug 2024
Cash Dividend 0.30 01 May 2024
Cash Dividend 0.30 05 Feb 2024
Cash Dividend 0.30 20 Nov 2023
Cash Dividend 0.25 04 Aug 2023
Cash Dividend 0.25 02 May 2023
Cash Dividend 0.25 06 Feb 2023
Cash Dividend 0.25 01 Dec 2022
Cash Dividend 0.22 03 Aug 2022
Cash Dividend 0.22 06 May 2022
Cash Dividend 0.22 16 Feb 2022
Cash Dividend 0.22 03 Dec 2021
Cash Dividend 0.20 09 Aug 2021
Cash Dividend 0.20 07 May 2021
Cash Dividend 0.20 16 Feb 2021
Cash Dividend 0.20 03 Dec 2020
Cash Dividend 0.17 11 Aug 2020
Cash Dividend 0.17 08 May 2020
Cash Dividend 0.17 07 Feb 2020
Cash Dividend 0.17 26 Nov 2019
Cash Dividend 0.15 09 Aug 2019
Cash Dividend 0.15 10 May 2019
Cash Dividend 0.15 08 Feb 2019
Cash Dividend 0.15 23 Nov 2018
Cash Dividend 0.12 07 Aug 2018
Cash Dividend 0.12 10 May 2018
Cash Dividend 0.12 22 Feb 2018
Cash Dividend 0.12 30 Nov 2017
Cash Dividend 0.10 07 Aug 2017
Cash Dividend 0.10 03 May 2017
Cash Dividend 0.10 01 Feb 2017
Cash Dividend 0.10 23 Nov 2016
Cash Dividend 0.08 04 Aug 2016
Cash Dividend 0.08 11 May 2016
Cash Dividend 0.08 03 Feb 2016
Cash Dividend 0.08 25 Nov 2015
Cash Dividend 0.06 05 Aug 2015
Cash Dividend 0.06 13 May 2015
Cash Dividend 0.06 04 Feb 2015
Cash Dividend 0.06 26 Nov 2014
Cash Dividend 0.06 06 Aug 2014
Cash Dividend 0.04 13 May 2014
Cash Dividend 0.04 05 Feb 2014
Cash Dividend 0.15 13 Dec 2012
Cash Dividend 0.04 29 Nov 2012
Cash Dividend 0.04 09 Aug 2012
Cash Dividend 0.04 04 May 2012
Cash Dividend 0.04 08 Feb 2012
Cash Dividend 0.04 30 Nov 2011
Cash Dividend 0.04 10 Aug 2011
Cash Dividend 0.04 10 May 2011
Cash Dividend 0.04 08 Feb 2011
Cash Dividend 0.04 22 Nov 2010
Cash Dividend 0.04 12 Aug 2010
Cash Dividend 0.04 12 May 2010
Cash Dividend 0.04 11 Feb 2010
Cash Dividend 0.04 02 Dec 2009
Cash Dividend 0.04 17 Aug 2009
Cash Dividend 0.04 15 May 2009
Cash Dividend 0.04 11 Feb 2009
Cash Dividend 0.04 04 Dec 2008
Cash Dividend 0.08 14 Aug 2008
Cash Dividend 0.08 15 May 2008
Cash Dividend 0.15 08 Feb 2008
Cash Dividend 0.15 01 Nov 2007
Cash Dividend 0.15 15 Aug 2007
Cash Dividend 0.15 02 May 2007
Cash Dividend 0.15 24 Jan 2007
Cash Dividend 0.15 19 Oct 2006
Cash Dividend 0.15 17 Aug 2006
Cash Dividend 0.10 03 May 2006
Cash Dividend 0.10 25 Jan 2006
Cash Dividend 0.09 18 Oct 2005
Cash Dividend 0.09 03 Aug 2005
Cash Dividend 0.09 04 May 2005
Cash Dividend 0.07 26 Jan 2005
Cash Dividend 0.06 22 Oct 2004
Cash Dividend 0.06 04 Aug 2004
Cash Dividend 0.06 05 May 2004
Cash Dividend 0.06 28 Jan 2004
Cash Dividend 0.04 16 Oct 2003
Cash Dividend 0.04 06 Aug 2003
Cash Dividend 0.04 09 May 2003
Cash Dividend 0.04 30 Jan 2003
Cash Dividend 0.03 31 Oct 2002
Cash Dividend 0.03 07 Aug 2002
Cash Dividend 0.03 10 May 2002
Cash Dividend 0.02 01 Feb 2002
Cash Dividend 0.02 11 Oct 2001
Cash Dividend 0.02 06 Aug 2001
Cash Dividend 0.02 04 May 2001
Cash Dividend 0.00 07 Mar 2001
Cash Dividend 0.02 01 Feb 2001
Cash Dividend 0.01 18 Oct 2000
Cash Dividend 0.01 14 Aug 2000
Cash Dividend 0.01 11 May 2000
Cash Dividend 0.01 03 Feb 2000
Cash Dividend 0.01 19 Oct 1999
Cash Dividend 0.01 09 Aug 1999
Cash Dividend 0.01 04 May 1999
Cash Dividend 0.01 02 Feb 1999
Cash Dividend 0.01 14 Oct 1998
Cash Dividend 0.01 30 Jul 1998
Cash Dividend 0.01 27 Apr 1998
Cash Dividend 0.01 20 Jan 1998
Cash Dividend 0.01 31 Oct 1997
Cash Dividend 0.01 06 Aug 1997
Cash Dividend 0.01 28 Apr 1997
Cash Dividend 0.01 29 Jan 1997
Cash Dividend 0.12 25 Aug 1993
Data Source: Yahoo

D.R. Horton, Inc. Split History

BonusRatioEx Date
Split 4:3 17 Mar 2005
Split 3:2 13 Jan 2004
Split 3:2 10 Apr 2002
Split 111:100 07 Mar 2001
Split 109:100 14 Sep 2000
Split 108:100 06 May 1996
Split 7:5 18 Sep 1995
Split 109:100 24 May 1995
Split 106:100 24 May 1994
Split 105:100 25 Aug 1993
Data Source: Yahoo

D.R. Horton, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 163.12162.33163.49161.660.820.51%
19 Nov 2024 162.30161.30162.45158.630.850.53%
18 Nov 2024 161.45160.12163.02160.09-0.16-0.10%
15 Nov 2024 161.61161.75163.38161.00-2.13-1.30%
14 Nov 2024 163.74161.13165.69160.822.611.62%
13 Nov 2024 161.13164.61165.41160.92-0.70-0.43%
12 Nov 2024 161.83165.27165.95161.71-5.63-3.36%
11 Nov 2024 167.46169.50170.50166.67-1.33-0.79%
08 Nov 2024 168.79168.02169.45167.120.680.40%
07 Nov 2024 168.11166.25169.30166.061.400.84%
06 Nov 2024 166.71163.52167.09159.76-6.56-3.79%
05 Nov 2024 173.27168.25173.48167.522.531.48%
04 Nov 2024 170.74169.31175.60169.073.101.85%
01 Nov 2024 167.64171.43174.39166.62-1.36-0.80%
31 Oct 2024 169.00167.94170.41167.32-0.29-0.17%
30 Oct 2024 169.29166.30171.77166.281.971.18%
29 Oct 2024 167.32153.19167.73152.99-13.06-7.24%
28 Oct 2024 180.38181.31182.73178.591.140.64%
25 Oct 2024 179.24183.06183.19179.02-3.46-1.89%
24 Oct 2024 182.70182.49184.33182.102.411.34%
23 Oct 2024 180.29179.53181.32178.73-0.10-0.06%
22 Oct 2024 180.39182.80183.33179.60-5.88-3.16%
21 Oct 2024 186.27193.20193.37185.95-8.29-4.26%
18 Oct 2024 194.56191.99195.50191.013.611.89%
17 Oct 2024 190.95192.00192.62189.26-1.48-0.77%
16 Oct 2024 192.43190.91192.55190.523.031.60%
15 Oct 2024 189.40189.00192.19188.002.291.22%
14 Oct 2024 187.11183.22187.42182.824.292.35%
11 Oct 2024 182.82183.67184.93182.73-0.57-0.31%
10 Oct 2024 183.39183.00185.22182.44-1.87-1.01%
09 Oct 2024 185.26185.25185.84183.85-0.22-0.12%
08 Oct 2024 185.48185.56187.38184.250.320.17%
07 Oct 2024 185.16184.00185.47181.620.520.28%
04 Oct 2024 184.64190.28191.13181.87-5.57-2.93%
03 Oct 2024 190.21189.50191.24187.64-0.35-0.18%
02 Oct 2024 190.56190.57191.80188.54-2.16-1.12%
01 Oct 2024 192.72192.00193.25189.691.951.02%
30 Sep 2024 190.77189.25191.03187.930.420.22%
27 Sep 2024 190.35189.73193.11189.032.341.24%
26 Sep 2024 188.01188.37188.48186.660.840.45%
25 Sep 2024 187.17190.28190.78186.65-5.20-2.70%
24 Sep 2024 192.37194.31194.39190.87-1.09-0.56%
23 Sep 2024 193.46193.01194.63191.051.570.82%
20 Sep 2024 191.89192.47194.36191.04-5.17-2.62%
19 Sep 2024 197.06198.57199.85194.042.871.48%
18 Sep 2024 194.19195.50197.55192.67-1.16-0.59%
17 Sep 2024 195.35195.72195.95192.790.750.39%
16 Sep 2024 194.60196.46196.72191.99-0.20-0.10%
13 Sep 2024 194.80191.60195.00191.005.993.17%
12 Sep 2024 188.81185.95189.39185.513.651.97%
11 Sep 2024 185.16185.25186.33181.27-2.37-1.26%
10 Sep 2024 187.53188.94189.68186.060.010.01%
09 Sep 2024 187.52186.50189.64185.821.380.74%
06 Sep 2024 186.14184.38189.18184.382.421.32%
05 Sep 2024 183.72184.50185.55182.54-0.47-0.26%
04 Sep 2024 184.19183.31184.35181.63-0.30-0.16%
03 Sep 2024 184.49188.81190.36182.57-4.27-2.26%
30 Aug 2024 188.76188.00189.28184.671.911.02%
29 Aug 2024 186.85187.74189.09185.45-0.72-0.38%
28 Aug 2024 187.57186.54189.48186.180.030.02%
27 Aug 2024 187.54187.49188.55186.16-1.52-0.80%
26 Aug 2024 189.06193.33193.63188.67-2.73-1.42%
23 Aug 2024 191.79187.56192.41186.846.053.26%
22 Aug 2024 185.74186.14187.86183.91-0.72-0.39%
21 Aug 2024 186.46181.93187.12181.936.853.81%
20 Aug 2024 179.61182.63183.97179.00-1.84-1.01%
19 Aug 2024 181.45179.63181.47178.133.431.93%
16 Aug 2024 178.02175.10178.69175.102.731.56%
15 Aug 2024 175.29175.59176.94172.711.080.62%
14 Aug 2024 174.21176.52176.85174.00-0.83-0.47%
13 Aug 2024 175.04173.89176.95173.282.971.73%
12 Aug 2024 172.07172.44173.89170.47-0.90-0.52%
09 Aug 2024 172.97173.37175.62172.760.240.14%
08 Aug 2024 172.73170.85173.65169.003.732.21%
07 Aug 2024 169.00175.87177.40168.62-4.64-2.67%
06 Aug 2024 173.64173.54177.71170.93-0.09-0.05%
05 Aug 2024 173.73167.93175.45167.02-3.89-2.19%
02 Aug 2024 177.62174.73180.93173.72-1.43-0.80%
01 Aug 2024 179.05181.42183.21177.29-0.88-0.49%
31 Jul 2024 179.93181.36185.43177.89-0.51-0.28%
30 Jul 2024 180.44179.73181.37177.241.730.97%
29 Jul 2024 178.71177.90179.80176.201.771.00%
26 Jul 2024 176.94177.56180.15175.564.242.46%
25 Jul 2024 172.70172.28176.59170.331.630.95%
24 Jul 2024 171.07175.78176.95170.95-5.49-3.11%
23 Jul 2024 176.56176.80178.71174.82-0.60-0.34%
22 Jul 2024 177.16174.54178.01172.033.321.91%
19 Jul 2024 173.84173.75177.06171.130.420.24%
18 Jul 2024 173.42167.23177.47165.5715.9110.10%
17 Jul 2024 157.51160.41162.22157.09-4.75-2.93%
16 Jul 2024 162.26154.90162.64154.3810.106.64%
15 Jul 2024 152.16153.97154.78151.67-1.58-1.03%
12 Jul 2024 153.74150.90155.35150.864.012.68%
11 Jul 2024 149.73144.04150.57143.7210.147.26%
10 Jul 2024 139.59136.97140.32136.753.592.64%
09 Jul 2024 136.00136.00137.69135.30-0.18-0.13%
08 Jul 2024 136.18136.62137.79135.040.620.46%
05 Jul 2024 135.56136.27136.81134.68-0.47-0.35%
03 Jul 2024 136.03134.44137.77134.430.820.61%
02 Jul 2024 135.21134.00135.61133.02-1.81-1.32%
01 Jul 2024 137.02141.53141.76136.94-3.91-2.77%
28 Jun 2024 140.93141.71142.43139.75-0.27-0.19%
27 Jun 2024 141.20140.41141.43138.990.880.63%
26 Jun 2024 140.32139.61140.87139.57-0.12-0.09%
25 Jun 2024 140.44143.84144.00139.17-3.61-2.51%
24 Jun 2024 144.05142.09145.34141.811.661.17%
21 Jun 2024 142.39141.42142.78139.361.240.88%
20 Jun 2024 141.15139.73141.95139.361.751.26%
18 Jun 2024 139.40141.66142.06138.33-3.86-2.69%
17 Jun 2024 143.26142.15143.65140.780.480.34%
14 Jun 2024 142.78141.40143.10139.77-0.68-0.47%
13 Jun 2024 143.46143.03144.09141.24-0.27-0.19%
12 Jun 2024 143.73144.98149.88142.994.172.99%
11 Jun 2024 139.56141.35141.35139.29-2.66-1.87%
10 Jun 2024 142.22139.08142.44138.762.001.43%
07 Jun 2024 140.22139.00141.69138.08-3.48-2.42%
06 Jun 2024 143.70145.79146.56143.43-2.39-1.64%
05 Jun 2024 146.09145.00146.16142.972.221.54%
04 Jun 2024 143.87145.99146.57142.71-3.06-2.08%
03 Jun 2024 146.93147.80148.06146.25-0.87-0.59%
31 May 2024 147.80146.52148.08145.092.311.59%
30 May 2024 145.49142.65145.76142.444.112.91%
29 May 2024 141.38140.95141.97140.42-1.47-1.03%
28 May 2024 142.85144.82145.47141.82-1.77-1.22%
24 May 2024 144.62143.97144.88143.381.801.26%
23 May 2024 142.82145.12145.34142.29-1.77-1.22%
22 May 2024 144.59148.50149.25144.08-4.79-3.21%
21 May 2024 149.38149.83149.95148.38-0.41-0.27%
20 May 2024 149.79151.56151.93149.42-1.71-1.13%
17 May 2024 151.50152.31152.31150.590.530.35%
16 May 2024 150.97156.58157.07150.65-6.61-4.19%
15 May 2024 157.58151.78157.73151.309.586.47%
14 May 2024 148.00147.74148.38146.411.140.78%
13 May 2024 146.86150.87150.87146.72-3.11-2.07%
10 May 2024 149.97149.53150.51149.010.470.31%
09 May 2024 149.50148.44150.03148.051.761.19%
08 May 2024 147.74149.99151.01147.71-3.66-2.42%
07 May 2024 151.40152.46153.13151.280.140.09%
06 May 2024 151.26150.21151.33149.152.781.87%
03 May 2024 148.48150.00153.54148.453.022.08%
02 May 2024 145.46143.86145.62141.842.982.09%
01 May 2024 142.48142.30146.21140.99-0.01-0.01%
30 Apr 2024 142.49144.24145.41142.21-3.48-2.38%
29 Apr 2024 145.97146.56147.44144.600.640.44%
26 Apr 2024 145.33144.93147.85144.741.130.78%
25 Apr 2024 144.20142.88144.83140.00-1.92-1.31%
24 Apr 2024 146.12147.61149.95144.99-1.91-1.29%
23 Apr 2024 148.03144.55149.15143.484.963.47%
22 Apr 2024 143.07143.45144.19141.200.880.62%
19 Apr 2024 142.19146.12146.83141.47-3.69-2.53%
18 Apr 2024 145.88153.00154.26145.580.140.10%
17 Apr 2024 145.74147.30148.20144.96-0.31-0.21%
16 Apr 2024 146.05147.20147.35144.11-3.02-2.03%
15 Apr 2024 149.07151.09153.39148.52-2.64-1.74%
12 Apr 2024 151.71149.48151.75148.971.020.68%
11 Apr 2024 150.69149.23151.80148.852.441.65%
10 Apr 2024 148.25151.05152.70148.17-10.12-6.39%
09 Apr 2024 158.37158.44158.99155.941.631.04%
08 Apr 2024 156.74158.60159.20155.61-1.78-1.12%
05 Apr 2024 158.52156.13158.67155.742.391.53%
04 Apr 2024 156.13159.99161.04155.87-1.69-1.07%
03 Apr 2024 157.82154.50158.17154.312.171.39%
02 Apr 2024 155.65156.89157.46154.29-6.23-3.85%
01 Apr 2024 161.88164.32165.75161.50-2.67-1.62%
28 Mar 2024 164.55162.33165.21162.102.501.54%
27 Mar 2024 162.05160.44162.14160.012.781.75%
26 Mar 2024 159.27160.41161.34159.11-0.51-0.32%
25 Mar 2024 159.78161.04162.03159.68-2.04-1.26%
22 Mar 2024 161.82161.98162.75161.210.420.26%
21 Mar 2024 161.40160.46162.75160.402.821.78%
20 Mar 2024 158.58156.09158.81155.222.491.60%
19 Mar 2024 156.09151.40156.61151.064.583.02%
18 Mar 2024 151.51151.43153.66149.90-0.18-0.12%
15 Mar 2024 151.69149.11152.95149.111.370.91%
14 Mar 2024 150.32154.23155.44148.80-4.88-3.14%
13 Mar 2024 155.20155.06157.35154.590.580.38%
12 Mar 2024 154.62152.55155.47151.561.911.25%
11 Mar 2024 152.71153.23153.54150.89-0.87-0.57%
08 Mar 2024 153.58155.76156.29152.51-1.72-1.11%
07 Mar 2024 155.30153.64157.25153.533.422.25%
06 Mar 2024 151.88152.43152.94150.660.760.50%
05 Mar 2024 151.12152.25155.01150.33-1.35-0.89%
04 Mar 2024 152.47154.57156.08151.89-0.50-0.33%
01 Mar 2024 152.97149.50153.09148.383.532.36%
29 Feb 2024 149.44147.17149.63146.863.462.37%
28 Feb 2024 145.98145.69146.83144.940.540.37%
27 Feb 2024 145.44146.44146.88144.73-0.42-0.29%
26 Feb 2024 145.86146.40147.59145.81-0.24-0.16%
23 Feb 2024 146.10145.61147.55145.610.970.67%
22 Feb 2024 145.13145.34146.72144.951.140.79%
21 Feb 2024 143.99145.48146.30142.870.520.36%
20 Feb 2024 143.47140.02143.54139.702.201.56%
16 Feb 2024 141.27143.31144.01141.20-4.11-2.83%
15 Feb 2024 145.38146.25146.45144.45-0.12-0.08%
14 Feb 2024 145.50144.21146.31142.933.132.20%
13 Feb 2024 142.37141.91144.22140.25-5.91-3.99%
12 Feb 2024 148.28145.48149.38144.883.372.33%
09 Feb 2024 144.91144.10145.31142.940.330.23%
08 Feb 2024 144.58145.03145.89142.99-0.06-0.04%
07 Feb 2024 144.64143.90146.45143.901.611.13%
06 Feb 2024 143.03145.33145.63141.45-2.20-1.51%
05 Feb 2024 145.23144.00145.80143.47-1.66-1.13%
02 Feb 2024 146.89144.64148.32143.50-0.44-0.30%
01 Feb 2024 147.33145.09147.42143.914.423.09%
31 Jan 2024 142.91142.61145.53142.13-0.35-0.24%
30 Jan 2024 143.26140.90143.97140.633.062.18%
29 Jan 2024 140.20141.00141.10139.81-0.30-0.21%
26 Jan 2024 140.50140.65141.60139.71-1.07-0.76%
25 Jan 2024 141.57140.13141.70139.012.361.70%
24 Jan 2024 139.21144.67145.23138.83-3.92-2.74%
23 Jan 2024 143.13148.50151.00141.51-14.57-9.24%
22 Jan 2024 157.70155.65157.93155.012.401.55%
19 Jan 2024 155.30153.13155.44152.322.771.82%
18 Jan 2024 152.53153.78154.24150.790.570.38%
17 Jan 2024 151.96151.75153.01151.05-1.03-0.67%
16 Jan 2024 152.99153.00153.81152.17-0.93-0.60%
12 Jan 2024 153.92155.28155.28152.98-1.06-0.68%
11 Jan 2024 154.98153.28155.32152.620.460.30%
10 Jan 2024 154.52154.19156.78153.502.761.82%
09 Jan 2024 151.76151.00152.94150.85-0.52-0.34%
08 Jan 2024 152.28150.31152.44150.013.652.46%
05 Jan 2024 148.63147.01150.16146.570.940.64%
04 Jan 2024 147.69147.51149.82147.21-0.26-0.18%
03 Jan 2024 147.95147.76149.05146.18-1.93-1.29%
02 Jan 2024 149.88149.90151.57148.04-2.10-1.38%
29 Dec 2023 151.98151.46152.76151.010.000.00%
28 Dec 2023 151.98151.75152.69151.100.230.15%
27 Dec 2023 151.75150.98152.53150.311.040.69%
26 Dec 2023 150.71150.32151.42150.080.770.51%
22 Dec 2023 149.94151.33151.33148.96-0.39-0.26%
21 Dec 2023 150.33151.00151.83149.170.940.63%
20 Dec 2023 149.39150.01152.00149.12-0.85-0.57%
19 Dec 2023 150.24149.50150.84148.641.641.10%
18 Dec 2023 148.60150.03150.25146.95-1.51-1.01%
15 Dec 2023 150.11151.28154.64149.57-3.02-1.97%
14 Dec 2023 153.13146.60153.63146.158.966.21%
13 Dec 2023 144.17141.39144.64139.384.373.13%
12 Dec 2023 139.80139.12140.29138.830.900.65%
11 Dec 2023 138.90137.87140.20137.250.440.32%
08 Dec 2023 138.46136.15138.87135.992.121.55%
07 Dec 2023 136.34134.17136.60134.142.732.04%
06 Dec 2023 133.61132.30135.02132.002.882.20%
05 Dec 2023 130.73130.57131.06129.630.240.18%
04 Dec 2023 130.49130.06131.68129.35-0.37-0.28%
01 Dec 2023 130.86128.00131.26127.653.192.50%
30 Nov 2023 127.67127.00127.77125.430.410.32%
29 Nov 2023 127.26127.30127.91126.611.301.03%
28 Nov 2023 125.96126.10126.87125.28-0.31-0.25%
27 Nov 2023 126.27126.60127.23126.01-1.21-0.95%
24 Nov 2023 127.48126.78127.65126.670.460.36%
22 Nov 2023 127.02127.73128.67126.550.270.21%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 37.84
52-Week Low Change % 0.30%
52-Week High Change -36.73
52-Week High Change % -0.18%

Stock Price Average

50 Day Average 180.93
50 Day Average Change -17.81
50 Day Average Change % -0.10%
200 Day Average 162.45
200 Day Average Change 0.67
200 Day Average Change % 0.00%

Share Statistics

D.R. Horton, Inc. Financials

 2020-09-302021-09-302022-09-302023-09-302024-09-30
Beginning Cash Position 3040100000.03237200000.02572900000.03900100000.0
Capital Expenditure -267400000.0-148200000.0-148600000.0-165300000.0
Capital Expenditure Reported -267400000.0-148200000.0-148600000.0-165300000.0
Cash Dividends Paid -289300000.0-316500000.0-341200000.0-395200000.0
Cash Flow From Continuing Financing Activities -85100000.0-811200000.0-2666700000.0-1355300000.0
Cash Flow From Continuing Investing Activities -252200000.0-414900000.0-310200000.0-190600000.0
Cash Flow From Continuing Operating Activities 534400000.0561800000.04304100000.02189800000.0
Change In Account Payable 845100000.01035500000.0-101800000.019600000.0
Change In Inventory -3759100000.0-5185000000.0-516400000.0-2649800000.0
Change In Other Current Assets -939000000.0-1470300000.0-110100000.0-289000000.0
Change In Other Working Capital-607700000.0    
Change In Payable 845100000.01035500000.0-101800000.019600000.0
Change In Payables And Accrued Expense 845100000.01035500000.0-101800000.019600000.0
Change In Working Capital -3853000000.0-5619800000.0-728300000.0-2919200000.0
Changes In Cash 197100000.0-664300000.01327200000.0643900000.0
Common Stock Dividend Paid-256000000.0 -316500000.0-341200000.0-395200000.0
Common Stock Issuance 33500000.01700000.00.019700000.0
Common Stock Payments -926900000.0-1193500000.0-1234600000.0-1871400000.0
Deferred Income Tax -10000000.029100000.0-45900000.019000000.0
Deferred Tax -10000000.029100000.0-45900000.019000000.0
Depreciation Amortization Depletion 82100000.081400000.091600000.087100000.0
Depreciation And Amortization 82100000.081400000.091600000.087100000.0
Dividend Received CFO0.0    
Earnings Losses From Equity Investments-700000.0-1000000.0   
End Cash Position 3237200000.02572900000.03900100000.04544000000.0
Financing Cash Flow -85100000.0-811200000.0-2666700000.0-1355300000.0
Free Cash Flow 267000000.0413600000.04155500000.02024500000.0
Gain Loss On Investment Securities 28600000.070400000.080300000.078800000.0
Income Tax Paid Supplemental Data 1137800000.01701100000.01442000000.01669700000.0
Investing Cash Flow -252200000.0-414900000.0-310200000.0-190600000.0
Issuance Of Capital Stock 33500000.01700000.00.019700000.0
Issuance Of Debt 1903600000.04373700000.0762300000.02086300000.0
Long Term Debt Issuance 1903600000.04373700000.0762300000.02086300000.0
Long Term Debt Payments -826300000.0-3801200000.0-1823900000.0-1191600000.0
Net Business Purchase And Sale -24500000.0-271500000.0-212900000.0-40400000.0
Net Common Stock Issuance -893400000.0-1191800000.0-1234600000.0-1851700000.0
Net Income From Continuing Operations 4191200000.05895600000.04795200000.04806000000.0
Net Investment Properties Purchase And Sale-190300000.0    
Net Investment Purchase And Sale0.0    
Net Issuance Payments Of Debt 1077300000.0572500000.0-1061600000.0894700000.0
Net Long Term Debt Issuance 1077300000.0572500000.0-1061600000.0894700000.0
Net Other Financing Charges -2400000.091400000.0-54800000.0-23700000.0
Net Other Investing Changes 39700000.04800000.051300000.015100000.0
Net PPEPurchase And Sale-96500000.0    
Operating Cash Flow 534400000.0561800000.04304100000.02189800000.0
Operating Gains Losses 32700000.070400000.080300000.078800000.0
Other Non Cash Items10200000.08200000.0   
Proceeds From Stock Option Exercised 22700000.033200000.025500000.020600000.0
Purchase Of Business -24500000.0-271500000.0-212900000.0-40400000.0
Purchase Of Investment Properties-190300000.0    
Purchase Of PPE-96500000.0    
Repayment Of Debt -826300000.0-3801200000.0-1823900000.0-1191600000.0
Repurchase Of Capital Stock -926900000.0-1193500000.0-1234600000.0-1871400000.0
Sale Of Business4300000.0    
Sale Of Investment0.0    
Stock Based Compensation 91400000.0105100000.0111200000.0118100000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.