D.R. Horton, Inc. - Price History
Monthly price history for DHI (D.R. Horton, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $142.48 | $142.48 |
| April 2024 | $142.19 | $142.49 |
| March 2024 | $164.55 | $164.55 |
| February 2024 | $149.44 | $149.44 |
| January 2024 | $142.62 | $142.91 |
| December 2023 | $151.67 | $151.98 |
| November 2023 | $127.41 | $127.67 |
| October 2023 | $103.94 | $104.40 |
| September 2023 | $107 | $107.47 |
| August 2023 | $118.50 | $119.02 |
| July 2023 | $126.21 | $127.02 |
| June 2023 | $120.91 | $121.69 |
| May 2023 | $106.16 | $106.84 |
| April 2023 | $108.86 | $109.82 |
| March 2023 | $96.84 | $97.69 |
| February 2023 | $91.68 | $92.48 |
| January 2023 | $97.59 | $98.69 |
| December 2022 | $88.14 | $89.14 |
| November 2022 | $84.79 | $86 |
| October 2022 | $75.80 | $76.88 |
| September 2022 | $66.40 | $67.35 |
| August 2022 | $70.15 | $71.15 |
| July 2022 | $76.70 | $78.03 |
| June 2022 | $65.06 | $66.19 |
| May 2022 | $73.87 | $75.15 |
| April 2022 | $68.19 | $69.59 |
| March 2022 | $73.01 | $74.51 |
| February 2022 | $83.68 | $85.40 |
| January 2022 | $87.19 | $89.22 |
| December 2021 | $105.98 | $108.45 |
| November 2021 | $95.27 | $97.70 |
| October 2021 | $87.05 | $89.27 |
| September 2021 | $81.88 | $83.97 |
| August 2021 | $93.24 | $95.62 |
| July 2021 | $92.86 | $95.43 |
| June 2021 | $87.93 | $90.37 |
| May 2021 | $92.72 | $95.29 |
| April 2021 | $95.45 | $98.29 |
| March 2021 | $86.55 | $89.12 |
| February 2021 | $74.65 | $76.87 |
| January 2021 | $74.40 | $76.80 |
| December 2020 | $66.77 | $68.92 |
| November 2020 | $71.96 | $74.50 |
| October 2020 | $64.54 | $66.81 |
| September 2020 | $73.06 | $75.63 |
| August 2020 | $68.94 | $71.37 |
| July 2020 | $63.75 | $66.16 |
| June 2020 | $53.43 | $55.45 |
| May 2020 | $53.28 | $55.30 |
| April 2020 | $45.33 | $47.22 |
| March 2020 | $32.64 | $34 |
| February 2020 | $51.14 | $53.27 |
| January 2020 | $56.67 | $59.20 |
| December 2019 | $50.49 | $52.75 |
| November 2019 | $52.98 | $55.35 |
| October 2019 | $49.97 | $52.37 |
| September 2019 | $50.29 | $52.71 |
| August 2019 | $47.20 | $49.47 |
| July 2019 | $43.69 | $45.93 |
| June 2019 | $41.02 | $43.13 |
| May 2019 | $40.67 | $42.76 |
| April 2019 | $42 | $44.31 |
| March 2019 | $39.22 | $41.38 |
| February 2019 | $36.86 | $38.89 |
| January 2019 | $36.30 | $38.45 |
| December 2018 | $32.72 | $34.66 |
| November 2018 | $35.14 | $37.22 |
| October 2018 | $33.81 | $35.96 |
| September 2018 | $39.66 | $42.18 |
| August 2018 | $41.85 | $44.51 |
| July 2018 | $40.97 | $43.70 |
| June 2018 | $38.44 | $41 |
| May 2018 | $39.57 | $42.21 |
| April 2018 | $41.26 | $44.14 |
| March 2018 | $40.98 | $43.84 |
| February 2018 | $39.17 | $41.90 |
| January 2018 | $45.73 | $49.05 |
| December 2017 | $47.61 | $51.07 |
| November 2017 | $47.54 | $51 |
| October 2017 | $41.11 | $44.21 |
| September 2017 | $37.13 | $39.93 |
| August 2017 | $33.62 | $36.15 |
| July 2017 | $33.10 | $35.69 |
| June 2017 | $32.06 | $34.57 |
| May 2017 | $30.32 | $32.69 |
| April 2017 | $30.41 | $32.89 |
| March 2017 | $30.80 | $33.31 |
| February 2017 | $29.58 | $32 |
| January 2017 | $27.56 | $29.91 |
| December 2016 | $25.18 | $27.33 |
| November 2016 | $25.54 | $27.72 |
| October 2016 | $26.47 | $28.83 |
| September 2016 | $27.73 | $30.20 |
| August 2016 | $29.44 | $32.06 |
| July 2016 | $30.12 | $32.88 |
| June 2016 | $28.84 | $31.48 |
| May 2016 | $27.99 | $30.56 |
| April 2016 | $27.46 | $30.06 |
| March 2016 | $27.62 | $30.23 |
| February 2016 | $24.41 | $26.72 |
| January 2016 | $25.05 | $27.51 |
| December 2015 | $29.17 | $32.03 |
| November 2015 | $29.42 | $32.31 |
| October 2015 | $26.75 | $29.44 |
| September 2015 | $26.67 | $29.36 |
| August 2015 | $27.59 | $30.37 |
| July 2015 | $26.92 | $29.69 |
| June 2015 | $24.80 | $27.36 |
| May 2015 | $23.68 | $26.12 |
| April 2015 | $22.97 | $25.40 |
| March 2015 | $25.76 | $28.48 |
| February 2015 | $24.70 | $27.31 |
| January 2015 | $22.12 | $24.52 |
| December 2014 | $22.81 | $25.29 |
| November 2014 | $22.99 | $25.49 |
| October 2014 | $20.51 | $22.79 |
| September 2014 | $18.47 | $20.52 |
| August 2014 | $19.51 | $21.68 |
| July 2014 | $18.57 | $20.70 |
| June 2014 | $22.05 | $24.58 |
| May 2014 | $21.24 | $23.68 |
| April 2014 | $19.95 | $22.28 |
| March 2014 | $19.39 | $21.65 |
| February 2014 | $22 | $24.56 |
| January 2014 | $21 | $23.48 |
| December 2013 | $19.96 | $22.32 |
| November 2013 | $17.78 | $19.88 |
| October 2013 | $16.94 | $18.95 |
| September 2013 | $17.37 | $19.43 |
| August 2013 | $15.96 | $17.85 |
| July 2013 | $17.97 | $20.10 |
| June 2013 | $19.03 | $21.28 |
| May 2013 | $21.78 | $24.36 |
| April 2013 | $23.32 | $26.08 |
| March 2013 | $21.73 | $24.30 |
| February 2013 | $19.94 | $22.30 |
| January 2013 | $21.16 | $23.66 |
| December 2012 | $17.69 | $19.78 |
| November 2012 | $17.26 | $19.46 |
| October 2012 | $18.56 | $20.96 |
| September 2012 | $18.26 | $20.62 |
| August 2012 | $16.82 | $18.99 |
| July 2012 | $15.58 | $17.63 |
| June 2012 | $16.24 | $18.38 |
| May 2012 | $14.67 | $16.60 |
| April 2012 | $14.42 | $16.35 |
| March 2012 | $13.38 | $15.17 |
| February 2012 | $12.64 | $14.34 |
| January 2012 | $12.24 | $13.92 |
| December 2011 | $11.09 | $12.61 |
| November 2011 | $10.47 | $11.91 |
| October 2011 | $9.76 | $11.13 |
| September 2011 | $7.92 | $9.04 |
| August 2011 | $9.22 | $10.52 |
| July 2011 | $10.37 | $11.88 |
| June 2011 | $10.06 | $11.52 |
| May 2011 | $10.63 | $12.18 |
| April 2011 | $10.83 | $12.44 |
| March 2011 | $10.14 | $11.65 |
| February 2011 | $10.30 | $11.84 |
| January 2011 | $10.75 | $12.39 |
| December 2010 | $10.35 | $11.93 |
| November 2010 | $8.71 | $10.04 |
| October 2010 | $9.02 | $10.43 |
| September 2010 | $9.61 | $11.12 |
| August 2010 | $8.87 | $10.26 |
| July 2010 | $9.49 | $11.02 |
| June 2010 | $8.47 | $9.83 |
| May 2010 | $10.50 | $12.19 |
| April 2010 | $12.62 | $14.69 |
| March 2010 | $10.82 | $12.60 |
| February 2010 | $10.62 | $12.36 |
| January 2010 | $10.10 | $11.79 |
| December 2009 | $9.31 | $10.87 |
| November 2009 | $8.77 | $10.28 |
| October 2009 | $9.35 | $10.96 |
| September 2009 | $9.74 | $11.41 |
| August 2009 | $11.44 | $13.41 |
| July 2009 | $9.86 | $11.59 |
| June 2009 | $7.96 | $9.36 |
| May 2009 | $7.84 | $9.21 |
| April 2009 | $11.06 | $13.05 |
| March 2009 | $8.22 | $9.70 |
| February 2009 | $7.16 | $8.45 |
| January 2009 | $5.03 | $5.96 |
| December 2008 | $5.96 | $7.07 |
| November 2008 | $5.76 | $6.87 |
| October 2008 | $6.19 | $7.38 |
| September 2008 | $10.93 | $13.02 |
| August 2008 | $10.46 | $12.46 |
| July 2008 | $9.27 | $11.12 |
| June 2008 | $9.04 | $10.85 |
| May 2008 | $10.59 | $12.71 |
| April 2008 | $12.85 | $15.49 |
| March 2008 | $13.06 | $15.75 |
| February 2008 | $11.64 | $14.03 |
| January 2008 | $14.17 | $17.26 |
| December 2007 | $10.81 | $13.17 |
| November 2007 | $9.83 | $11.97 |
| October 2007 | $10.30 | $12.69 |
| September 2007 | $10.39 | $12.81 |
| August 2007 | $12.26 | $15.11 |
| July 2007 | $13.12 | $16.32 |
| June 2007 | $16.03 | $19.93 |
| May 2007 | $18.79 | $23.37 |
| April 2007 | $17.72 | $22.18 |
| March 2007 | $17.57 | $22 |
| February 2007 | $20.26 | $25.36 |
| January 2007 | $23.21 | $29.06 |
| December 2006 | $21.05 | $26.49 |
| November 2006 | $21.17 | $26.64 |
| October 2006 | $18.62 | $23.43 |
| September 2006 | $18.91 | $23.95 |
| August 2006 | $17.31 | $21.93 |
| July 2006 | $16.80 | $21.43 |
| June 2006 | $18.68 | $23.82 |
| May 2006 | $20.67 | $26.36 |
| April 2006 | $23.46 | $30.02 |
| March 2006 | $25.96 | $33.22 |
| February 2006 | $26.65 | $34.11 |
| January 2006 | $29.16 | $37.32 |
| December 2005 | $27.84 | $35.73 |
| November 2005 | $27.62 | $35.44 |
| October 2005 | $23.92 | $30.69 |
| September 2005 | $28.15 | $36.22 |
| August 2005 | $28.69 | $36.92 |
| July 2005 | $31.85 | $41.08 |
| June 2005 | $29.16 | $37.61 |
| May 2005 | $26.81 | $34.57 |
| April 2005 | $23.58 | $30.50 |
| March 2005 | $22.61 | $29.24 |
| February 2005 | $25.37 | $43.76 |
| January 2005 | $23.07 | $39.78 |
| December 2004 | $23.32 | $40.31 |
| November 2004 | $20.37 | $35.21 |
| October 2004 | $17.36 | $30 |
| September 2004 | $19.10 | $33.11 |
| August 2004 | $17.85 | $30.94 |
| July 2004 | $15.89 | $27.63 |
| June 2004 | $16.34 | $28.40 |
| May 2004 | $16.62 | $28.90 |
| April 2004 | $16.52 | $28.80 |
| March 2004 | $20.32 | $35.43 |
| February 2004 | $18.24 | $31.79 |
| January 2004 | $16.12 | $28.10 |
| December 2003 | $16.50 | $43.26 |
| November 2003 | $16.66 | $43.70 |
| October 2003 | $15.18 | $39.80 |
| September 2003 | $12.45 | $32.70 |
| August 2003 | $11.84 | $31.12 |
| July 2003 | $10.69 | $28.15 |
| June 2003 | $10.67 | $28.10 |
| May 2003 | $9.98 | $26.29 |
| April 2003 | $8.97 | $23.70 |
| March 2003 | $7.27 | $19.20 |
| February 2003 | $6.93 | $18.31 |
| January 2003 | $7.23 | $19.10 |
| December 2002 | $6.54 | $17.35 |
| November 2002 | $7.21 | $19.11 |
| October 2002 | $7.27 | $19.27 |
| September 2002 | $7 | $18.62 |
| August 2002 | $7.81 | $20.76 |
| July 2002 | $8.32 | $22.20 |
| June 2002 | $9.76 | $26.03 |
| May 2002 | $9.19 | $24.52 |
| April 2002 | $9.65 | $25.80 |
| March 2002 | $9.40 | $37.70 |
| February 2002 | $9.95 | $39.90 |
| January 2002 | $9.32 | $37.44 |
| December 2001 | $8.08 | $32.46 |
| November 2001 | $6.98 | $28.02 |
| October 2001 | $5.56 | $22.35 |
| September 2001 | $5.18 | $20.86 |
| August 2001 | $6.27 | $25.24 |
| July 2001 | $6.83 | $27.55 |
| June 2001 | $5.63 | $22.70 |
| May 2001 | $5.11 | $20.62 |
| April 2001 | $5.99 | $24.22 |
| March 2001 | $5.23 | $21.15 |
| February 2001 | $5.08 | $22.80 |
| January 2001 | $5.23 | $23.53 |
| December 2000 | $5.43 | $24.44 |
| November 2000 | $4.13 | $18.56 |
| October 2000 | $4.11 | $18.50 |
| September 2000 | $3.81 | $17.19 |
| August 2000 | $3.99 | $19.62 |
| July 2000 | $3.15 | $15.50 |
| June 2000 | $2.76 | $13.56 |
| May 2000 | $2.65 | $13.06 |
| April 2000 | $2.62 | $12.94 |
| March 2000 | $2.64 | $13.06 |
| February 2000 | $2.28 | $11.25 |
| January 2000 | $2.35 | $11.62 |
| December 1999 | $2.79 | $13.81 |
| November 1999 | $2.78 | $13.75 |
| October 1999 | $2.38 | $11.81 |
| September 1999 | $2.60 | $12.94 |
| August 1999 | $2.93 | $14.56 |
| July 1999 | $3.26 | $16.25 |
| June 1999 | $3.34 | $16.62 |
| May 1999 | $3.42 | $17 |
| April 1999 | $3.89 | $19.38 |
| March 1999 | $3.36 | $16.75 |
| February 1999 | $3.20 | $15.94 |
| January 1999 | $4.23 | $21.12 |
| December 1998 | $4.61 | $23 |
| November 1998 | $3.78 | $18.88 |
| October 1998 | $3.18 | $15.88 |
| September 1998 | $3.20 | $16 |
| August 1998 | $3.20 | $16 |
| July 1998 | $4.32 | $21.62 |
| June 1998 | $4.17 | $20.88 |
| May 1998 | $3.60 | $18 |
| April 1998 | $3.70 | $18.50 |
| March 1998 | $4.25 | $21.31 |
| February 1998 | $4.65 | $23.31 |
| January 1998 | $3.94 | $19.75 |
| December 1997 | $3.46 | $17.38 |
| November 1997 | $3.55 | $17.81 |
| October 1997 | $2.99 | $15 |
| September 1997 | $3.14 | $15.75 |
| August 1997 | $3.08 | $15.50 |
| July 1997 | $2.38 | $12 |
| June 1997 | $2.06 | $10.38 |
| May 1997 | $1.94 | $9.75 |
| April 1997 | $1.94 | $9.75 |
| March 1997 | $2.13 | $10.75 |
| February 1997 | $2.48 | $12.50 |
| January 1997 | $2.36 | $11.88 |
| December 1996 | $2.15 | $10.88 |
| November 1996 | $2.08 | $10.50 |
| October 1996 | $1.81 | $9.12 |
| September 1996 | $1.93 | $9.75 |
| August 1996 | $1.76 | $8.88 |
| July 1996 | $1.91 | $9.62 |
| June 1996 | $2.08 | $10.50 |
| May 1996 | $2.08 | $10.50 |
| April 1996 | $1.83 | $10 |
| March 1996 | $1.97 | $10.75 |
| February 1996 | $2.06 | $11.25 |
| January 1996 | $2.08 | $11.38 |
| December 1995 | $2.15 | $11.75 |
| November 1995 | $1.83 | $10 |
| October 1995 | $2.04 | $11.12 |
| September 1995 | $1.97 | $10.75 |
| August 1995 | $2 | $15.25 |
| July 1995 | $1.93 | $14.75 |
| June 1995 | $1.75 | $13.38 |
| May 1995 | $1.51 | $11.50 |
| April 1995 | $1.17 | $9.75 |
| March 1995 | $1.20 | $10 |
| February 1995 | $1.22 | $10.13 |
| January 1995 | $1.19 | $9.88 |
| December 1994 | $1.10 | $9.12 |
| November 1994 | $1.31 | $10.88 |
| October 1994 | $1.58 | $13.12 |
| September 1994 | $1.52 | $12.62 |
| August 1994 | $1.43 | $11.88 |
| July 1994 | $1.30 | $10.81 |
| June 1994 | $1.50 | $12.50 |
| May 1994 | $1.44 | $12 |
| April 1994 | $1.56 | $13.75 |
| March 1994 | $1.59 | $14 |
| February 1994 | $1.96 | $17.25 |
| January 1994 | $1.87 | $16.50 |
| December 1993 | $1.98 | $17.50 |
| November 1993 | $1.76 | $15.50 |
| October 1993 | $1.73 | $15.25 |
| September 1993 | $1.78 | $15.75 |
| August 1993 | $1.73 | $15.25 |
| July 1993 | $1.25 | $12.25 |
| June 1993 | $1.25 | $12.25 |
| May 1993 | $1.28 | $12.50 |
| April 1993 | $1.18 | $11.50 |
| March 1993 | $1.07 | $10.50 |
| February 1993 | $1.07 | $10.50 |
| January 1993 | $1.05 | $10.25 |
| December 1992 | $1 | $9.75 |
| November 1992 | $0.97 | $9.50 |
| October 1992 | $0.78 | $7.62 |
| September 1992 | $0.90 | $8.75 |
| August 1992 | $1.05 | $10.25 |
| July 1992 | $1.07 | $10.50 |
| June 1992 | $1.05 | $10.25 |
DHI
List: Contenders
Price: $150.88
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 8.64%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 14.67 USD
P/E Ratio: 10.58
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 2.7 million
Ebitda: 384.6 millionMarket Capitalization: 48.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 13.05%
DGR5: 15.52%
DGR10: 16.03%
DGR20: 15.03%