D.R. Horton, Inc. ( DHI) - Price History
Monthly price history for DHI (D.R. Horton, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $142.52 | $142.52 |
| June 2026 | $162.88 | $162.88 |
| May 2026 | $147.09 | $147.09 |
| April 2026 | $153.40 | $153.86 |
| March 2026 | $136.81 | $137.22 |
| February 2026 | $159.91 | $160.39 |
| January 2026 | $147.97 | $148.84 |
| December 2025 | $143.19 | $144.03 |
| November 2025 | $158.08 | $159.01 |
| October 2025 | $147.75 | $149.08 |
| September 2025 | $167.96 | $169.47 |
| August 2025 | $167.97 | $169.48 |
| July 2025 | $141.20 | $142.84 |
| June 2025 | $127.44 | $128.92 |
| May 2025 | $116.70 | $118.06 |
| April 2025 | $124.49 | $126.34 |
| March 2025 | $125.27 | $127.13 |
| February 2025 | $124.95 | $126.81 |
| January 2025 | $139.41 | $141.90 |
| December 2024 | $137.37 | $139.82 |
| November 2024 | $165.82 | $168.78 |
| October 2024 | $165.64 | $169 |
| September 2024 | $186.98 | $190.77 |
| August 2024 | $185.01 | $188.76 |
| July 2024 | $176.06 | $179.93 |
| June 2024 | $137.90 | $140.93 |
| May 2024 | $144.62 | $147.80 |
| April 2024 | $139.13 | $142.49 |
| March 2024 | $160.67 | $164.55 |
| February 2024 | $145.92 | $149.44 |
| January 2024 | $139.26 | $142.91 |
| December 2023 | $148.10 | $151.98 |
| November 2023 | $124.41 | $127.67 |
| October 2023 | $101.49 | $104.40 |
| September 2023 | $104.48 | $107.47 |
| August 2023 | $115.71 | $119.02 |
| July 2023 | $123.23 | $127.02 |
| June 2023 | $118.06 | $121.69 |
| May 2023 | $103.66 | $106.84 |
| April 2023 | $106.30 | $109.82 |
| March 2023 | $94.56 | $97.69 |
| February 2023 | $89.52 | $92.48 |
| January 2023 | $95.29 | $98.69 |
| December 2022 | $86.07 | $89.14 |
| November 2022 | $82.79 | $86 |
| October 2022 | $74.01 | $76.88 |
| September 2022 | $64.84 | $67.35 |
| August 2022 | $68.50 | $71.15 |
| July 2022 | $74.89 | $78.03 |
| June 2022 | $63.53 | $66.19 |
| May 2022 | $72.13 | $75.15 |
| April 2022 | $66.58 | $69.59 |
| March 2022 | $71.29 | $74.51 |
| February 2022 | $81.71 | $85.40 |
| January 2022 | $85.14 | $89.22 |
| December 2021 | $103.49 | $108.45 |
| November 2021 | $93.02 | $97.70 |
| October 2021 | $85 | $89.27 |
| September 2021 | $79.95 | $83.97 |
| August 2021 | $91.04 | $95.62 |
| July 2021 | $90.67 | $95.43 |
| June 2021 | $85.86 | $90.37 |
| May 2021 | $90.54 | $95.29 |
| April 2021 | $93.20 | $98.29 |
| March 2021 | $84.51 | $89.12 |
| February 2021 | $72.89 | $76.87 |
| January 2021 | $72.65 | $76.80 |
| December 2020 | $65.19 | $68.92 |
| November 2020 | $70.27 | $74.50 |
| October 2020 | $63.02 | $66.81 |
| September 2020 | $71.34 | $75.63 |
| August 2020 | $67.32 | $71.37 |
| July 2020 | $62.25 | $66.16 |
| June 2020 | $52.17 | $55.45 |
| May 2020 | $52.03 | $55.30 |
| April 2020 | $44.26 | $47.22 |
| March 2020 | $31.87 | $34 |
| February 2020 | $49.93 | $53.27 |
| January 2020 | $55.33 | $59.20 |
| December 2019 | $49.30 | $52.75 |
| November 2019 | $51.73 | $55.35 |
| October 2019 | $48.79 | $52.37 |
| September 2019 | $49.11 | $52.71 |
| August 2019 | $46.09 | $49.47 |
| July 2019 | $42.66 | $45.93 |
| June 2019 | $40.06 | $43.13 |
| May 2019 | $39.71 | $42.76 |
| April 2019 | $41.01 | $44.31 |
| March 2019 | $38.30 | $41.38 |
| February 2019 | $36 | $38.89 |
| January 2019 | $35.45 | $38.45 |
| December 2018 | $31.95 | $34.66 |
| November 2018 | $34.32 | $37.22 |
| October 2018 | $33.01 | $35.96 |
| September 2018 | $38.72 | $42.18 |
| August 2018 | $40.86 | $44.51 |
| July 2018 | $40 | $43.70 |
| June 2018 | $37.53 | $41 |
| May 2018 | $38.64 | $42.21 |
| April 2018 | $40.29 | $44.14 |
| March 2018 | $40.02 | $43.84 |
| February 2018 | $38.25 | $41.90 |
| January 2018 | $44.65 | $49.05 |
| December 2017 | $46.49 | $51.07 |
| November 2017 | $46.42 | $51 |
| October 2017 | $40.14 | $44.21 |
| September 2017 | $36.26 | $39.93 |
| August 2017 | $32.83 | $36.15 |
| July 2017 | $32.32 | $35.69 |
| June 2017 | $31.30 | $34.57 |
| May 2017 | $29.60 | $32.69 |
| April 2017 | $29.69 | $32.89 |
| March 2017 | $30.07 | $33.31 |
| February 2017 | $28.89 | $32 |
| January 2017 | $26.91 | $29.91 |
| December 2016 | $24.59 | $27.33 |
| November 2016 | $24.94 | $27.72 |
| October 2016 | $25.85 | $28.83 |
| September 2016 | $27.08 | $30.20 |
| August 2016 | $28.74 | $32.06 |
| July 2016 | $29.41 | $32.88 |
| June 2016 | $28.16 | $31.48 |
| May 2016 | $27.33 | $30.56 |
| April 2016 | $26.81 | $30.06 |
| March 2016 | $26.96 | $30.23 |
| February 2016 | $23.83 | $26.72 |
| January 2016 | $24.46 | $27.51 |
| December 2015 | $28.48 | $32.03 |
| November 2015 | $28.73 | $32.31 |
| October 2015 | $26.12 | $29.44 |
| September 2015 | $26.04 | $29.36 |
| August 2015 | $26.94 | $30.37 |
| July 2015 | $26.28 | $29.69 |
| June 2015 | $24.22 | $27.36 |
| May 2015 | $23.12 | $26.12 |
| April 2015 | $22.43 | $25.40 |
| March 2015 | $25.15 | $28.48 |
| February 2015 | $24.11 | $27.31 |
| January 2015 | $21.60 | $24.52 |
| December 2014 | $22.28 | $25.29 |
| November 2014 | $22.45 | $25.49 |
| October 2014 | $20.02 | $22.79 |
| September 2014 | $18.03 | $20.52 |
| August 2014 | $19.05 | $21.68 |
| July 2014 | $18.13 | $20.70 |
| June 2014 | $21.53 | $24.58 |
| May 2014 | $20.74 | $23.68 |
| April 2014 | $19.48 | $22.28 |
| March 2014 | $18.93 | $21.65 |
| February 2014 | $21.48 | $24.56 |
| January 2014 | $20.50 | $23.48 |
| December 2013 | $19.48 | $22.32 |
| November 2013 | $17.22 | $19.88 |
| October 2013 | $16.41 | $18.95 |
| September 2013 | $16.83 | $19.43 |
| August 2013 | $15.46 | $17.85 |
| July 2013 | $17.41 | $20.10 |
| June 2013 | $18.43 | $21.28 |
| May 2013 | $21.10 | $24.36 |
| April 2013 | $22.59 | $26.08 |
| March 2013 | $21.05 | $24.30 |
| February 2013 | $19.31 | $22.30 |
| January 2013 | $20.49 | $23.66 |
| December 2012 | $17.13 | $19.78 |
| November 2012 | $16.72 | $19.46 |
| October 2012 | $17.98 | $20.96 |
| September 2012 | $17.69 | $20.63 |
| August 2012 | $16.29 | $18.99 |
| July 2012 | $15.09 | $17.63 |
| June 2012 | $15.73 | $18.38 |
| May 2012 | $14.21 | $16.60 |
| April 2012 | $13.96 | $16.35 |
| March 2012 | $12.95 | $15.17 |
| February 2012 | $12.25 | $14.34 |
| January 2012 | $11.86 | $13.92 |
| December 2011 | $10.74 | $12.61 |
| November 2011 | $10.14 | $11.91 |
| October 2011 | $9.45 | $11.13 |
| September 2011 | $7.67 | $9.04 |
| August 2011 | $8.93 | $10.52 |
| July 2011 | $10.04 | $11.88 |
| June 2011 | $9.74 | $11.52 |
| May 2011 | $10.30 | $12.18 |
| April 2011 | $10.48 | $12.44 |
| March 2011 | $9.82 | $11.65 |
| February 2011 | $9.98 | $11.84 |
| January 2011 | $10.41 | $12.39 |
| December 2010 | $10.02 | $11.93 |
| November 2010 | $8.43 | $10.04 |
| October 2010 | $8.73 | $10.43 |
| September 2010 | $9.31 | $11.12 |
| August 2010 | $8.59 | $10.26 |
| July 2010 | $9.19 | $11.02 |
| June 2010 | $8.20 | $9.83 |
| May 2010 | $10.17 | $12.19 |
| April 2010 | $12.22 | $14.69 |
| March 2010 | $10.48 | $12.60 |
| February 2010 | $10.28 | $12.36 |
| January 2010 | $9.78 | $11.79 |
| December 2009 | $9.01 | $10.87 |
| November 2009 | $8.49 | $10.28 |
| October 2009 | $9.06 | $10.96 |
| September 2009 | $9.43 | $11.41 |
| August 2009 | $11.08 | $13.41 |
| July 2009 | $9.55 | $11.59 |
| June 2009 | $7.71 | $9.36 |
| May 2009 | $7.59 | $9.21 |
| April 2009 | $10.70 | $13.05 |
| March 2009 | $7.96 | $9.70 |
| February 2009 | $6.93 | $8.45 |
| January 2009 | $4.87 | $5.96 |
| December 2008 | $5.77 | $7.07 |
| November 2008 | $5.58 | $6.87 |
| October 2008 | $5.99 | $7.38 |
| September 2008 | $10.58 | $13.02 |
| August 2008 | $10.12 | $12.46 |
| July 2008 | $8.97 | $11.12 |
| June 2008 | $8.75 | $10.85 |
| May 2008 | $10.25 | $12.71 |
| April 2008 | $12.44 | $15.49 |
| March 2008 | $12.64 | $15.75 |
| February 2008 | $11.26 | $14.03 |
| January 2008 | $13.72 | $17.26 |
| December 2007 | $10.47 | $13.17 |
| November 2007 | $9.51 | $11.97 |
| October 2007 | $9.97 | $12.69 |
| September 2007 | $10.06 | $12.81 |
| August 2007 | $11.87 | $15.11 |
| July 2007 | $12.70 | $16.32 |
| June 2007 | $15.51 | $19.93 |
| May 2007 | $18.19 | $23.37 |
| April 2007 | $17.15 | $22.18 |
| March 2007 | $17.01 | $22 |
| February 2007 | $19.61 | $25.36 |
| January 2007 | $22.47 | $29.06 |
| December 2006 | $20.37 | $26.49 |
| November 2006 | $20.49 | $26.64 |
| October 2006 | $18.02 | $23.43 |
| September 2006 | $18.30 | $23.95 |
| August 2006 | $16.76 | $21.93 |
| July 2006 | $16.26 | $21.43 |
| June 2006 | $18.08 | $23.82 |
| May 2006 | $20 | $26.36 |
| April 2006 | $22.70 | $30.02 |
| March 2006 | $25.12 | $33.22 |
| February 2006 | $25.80 | $34.11 |
| January 2006 | $28.22 | $37.32 |
| December 2005 | $26.95 | $35.73 |
| November 2005 | $26.73 | $35.44 |
| October 2005 | $23.15 | $30.69 |
| September 2005 | $27.24 | $36.22 |
| August 2005 | $27.77 | $36.92 |
| July 2005 | $30.83 | $41.08 |
| June 2005 | $28.23 | $37.61 |
| May 2005 | $25.95 | $34.57 |
| April 2005 | $22.82 | $30.50 |
| March 2005 | $21.88 | $29.24 |
| February 2005 | $24.56 | $43.76 |
| January 2005 | $22.33 | $39.78 |
| December 2004 | $22.57 | $40.31 |
| November 2004 | $19.72 | $35.21 |
| October 2004 | $16.80 | $30 |
| September 2004 | $18.49 | $33.11 |
| August 2004 | $17.28 | $30.94 |
| July 2004 | $15.38 | $27.63 |
| June 2004 | $15.81 | $28.40 |
| May 2004 | $16.09 | $28.90 |
| April 2004 | $15.99 | $28.80 |
| March 2004 | $19.67 | $35.43 |
| February 2004 | $17.65 | $31.79 |
| January 2004 | $15.60 | $28.10 |
| December 2003 | $15.97 | $43.26 |
| November 2003 | $16.13 | $43.70 |
| October 2003 | $14.69 | $39.80 |
| September 2003 | $12.05 | $32.70 |
| August 2003 | $11.46 | $31.12 |
| July 2003 | $10.34 | $28.15 |
| June 2003 | $10.33 | $28.10 |
| May 2003 | $9.66 | $26.29 |
| April 2003 | $8.68 | $23.70 |
| March 2003 | $7.04 | $19.20 |
| February 2003 | $6.71 | $18.31 |
| January 2003 | $7 | $19.10 |
| December 2002 | $6.33 | $17.35 |
| November 2002 | $6.98 | $19.11 |
| October 2002 | $7.04 | $19.27 |
| September 2002 | $6.78 | $18.62 |
| August 2002 | $7.56 | $20.76 |
| July 2002 | $8.06 | $22.20 |
| June 2002 | $9.44 | $26.03 |
| May 2002 | $8.90 | $24.52 |
| April 2002 | $9.34 | $25.80 |
| March 2002 | $9.10 | $37.70 |
| February 2002 | $9.63 | $39.90 |
| January 2002 | $9.02 | $37.44 |
| December 2001 | $7.82 | $32.46 |
| November 2001 | $6.75 | $28.02 |
| October 2001 | $5.38 | $22.35 |
| September 2001 | $5.02 | $20.86 |
| August 2001 | $6.07 | $25.24 |
| July 2001 | $6.61 | $27.55 |
| June 2001 | $5.45 | $22.70 |
| May 2001 | $4.95 | $20.62 |
| April 2001 | $5.80 | $24.22 |
| March 2001 | $5.06 | $21.15 |
| February 2001 | $4.92 | $22.80 |
| January 2001 | $5.06 | $23.53 |
| December 2000 | $5.26 | $24.44 |
| November 2000 | $4 | $18.56 |
| October 2000 | $3.98 | $18.50 |
| September 2000 | $3.69 | $17.19 |
| August 2000 | $3.87 | $19.62 |
| July 2000 | $3.05 | $15.50 |
| June 2000 | $2.67 | $13.56 |
| May 2000 | $2.57 | $13.06 |
| April 2000 | $2.54 | $12.94 |
| March 2000 | $2.56 | $13.06 |
| February 2000 | $2.20 | $11.25 |
| January 2000 | $2.27 | $11.62 |
| December 1999 | $2.70 | $13.81 |
| November 1999 | $2.69 | $13.75 |
| October 1999 | $2.31 | $11.81 |
| September 1999 | $2.52 | $12.94 |
| August 1999 | $2.84 | $14.56 |
| July 1999 | $3.16 | $16.25 |
| June 1999 | $3.23 | $16.62 |
| May 1999 | $3.30 | $17 |
| April 1999 | $3.76 | $19.38 |
| March 1999 | $3.25 | $16.75 |
| February 1999 | $3.09 | $15.94 |
| January 1999 | $4.10 | $21.12 |
| December 1998 | $4.46 | $23 |
| November 1998 | $3.66 | $18.88 |
| October 1998 | $3.08 | $15.88 |
| September 1998 | $3.10 | $16 |
| August 1998 | $3.10 | $16 |
| July 1998 | $4.18 | $21.62 |
| June 1998 | $4.04 | $20.88 |
| May 1998 | $3.48 | $18 |
| April 1998 | $3.58 | $18.50 |
| March 1998 | $4.12 | $21.31 |
| February 1998 | $4.50 | $23.31 |
| January 1998 | $3.81 | $19.75 |
| December 1997 | $3.35 | $17.38 |
| November 1997 | $3.44 | $17.81 |
| October 1997 | $2.89 | $15 |
| September 1997 | $3.03 | $15.75 |
| August 1997 | $2.99 | $15.50 |
| July 1997 | $2.31 | $12 |
| June 1997 | $2 | $10.38 |
| May 1997 | $1.88 | $9.75 |
| April 1997 | $1.88 | $9.75 |
| March 1997 | $2.06 | $10.75 |
| February 1997 | $2.40 | $12.50 |
| January 1997 | $2.28 | $11.88 |
| December 1996 | $2.08 | $10.88 |
| November 1996 | $2.01 | $10.50 |
| October 1996 | $1.75 | $9.12 |
| September 1996 | $1.87 | $9.75 |
| August 1996 | $1.70 | $8.88 |
| July 1996 | $1.84 | $9.62 |
| June 1996 | $2.01 | $10.50 |
| May 1996 | $2.01 | $10.50 |
| April 1996 | $1.77 | $10 |
| March 1996 | $1.91 | $10.75 |
| February 1996 | $2 | $11.25 |
| January 1996 | $2.02 | $11.38 |
| December 1995 | $2.08 | $11.75 |
| November 1995 | $1.77 | $10 |
| October 1995 | $1.97 | $11.12 |
| September 1995 | $1.91 | $10.75 |
| August 1995 | $1.93 | $15.25 |
| July 1995 | $1.87 | $14.75 |
| June 1995 | $1.70 | $13.38 |
| May 1995 | $1.46 | $11.50 |
| April 1995 | $1.13 | $9.75 |
| March 1995 | $1.16 | $10 |
| February 1995 | $1.18 | $10.13 |
| January 1995 | $1.15 | $9.88 |
| December 1994 | $1.06 | $9.12 |
| November 1994 | $1.26 | $10.87 |
| October 1994 | $1.53 | $13.13 |
| September 1994 | $1.47 | $12.62 |
| August 1994 | $1.38 | $11.88 |
| July 1994 | $1.26 | $10.81 |
| June 1994 | $1.45 | $12.50 |
| May 1994 | $1.40 | $12 |
| April 1994 | $1.51 | $13.75 |
| March 1994 | $1.54 | $14 |
| February 1994 | $1.89 | $17.25 |
| January 1994 | $1.81 | $16.50 |
| December 1993 | $1.92 | $17.50 |
| November 1993 | $1.70 | $15.50 |
| October 1993 | $1.67 | $15.25 |
| September 1993 | $1.73 | $15.75 |
| August 1993 | $1.67 | $15.25 |
| July 1993 | $1.21 | $12.25 |
| June 1993 | $1.21 | $12.25 |
| May 1993 | $1.24 | $12.50 |
| April 1993 | $1.14 | $11.50 |
| March 1993 | $1.04 | $10.50 |
| February 1993 | $1.04 | $10.50 |
| January 1993 | $1.02 | $10.25 |
| December 1992 | $0.96 | $9.75 |
| November 1992 | $0.94 | $9.50 |
| October 1992 | $0.76 | $7.62 |
| September 1992 | $0.87 | $8.75 |
| August 1992 | $1.02 | $10.25 |
| July 1992 | $1.04 | $10.50 |
| June 1992 | $1.02 | $10.25 |
DHI
List: Contenders
Price: $142.52
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.26%
Payout Ratio: 8.08%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 10.64 USD
P/E Ratio: 14.97
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Country: United States
Volume: 2.7 million
Ebitda: 384.6 millionMarket Capitalization: 45.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 19.94%
DGR5: 17.51%
DGR10: 19.76%
DGR20: 12.84%