Historical Prices for D.R. Horton, Inc. (DHI)

Historical Prices for D.R. Horton, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 32.22 33.26 32.02 32.99 6102372 32.99
Aug 22, 2016 31.88 32.13 31.64 32.07 3237179 32.07
Aug 19, 2016 31.96 32.1 31.825 31.88 2919768 31.88
Aug 18, 2016 32.08 32.23 31.75 32.05 3207790 32.05
Aug 17, 2016 32.23 32.39 31.78 32.05 3056091 32.05
Aug 16, 2016 32.39 32.415 32.1 32.35 2062151 32.35
Aug 15, 2016 32.19 32.86 32.19 32.46 2601104 32.46
Aug 12, 2016 32.32 32.41 31.94 32.16 2542466 32.16
Aug 11, 2016 32.29 32.615 32.12 32.35 2530722 32.35
Aug 10, 2016 32.37 32.38 31.84 32.16 2132417 32.16
Aug 09, 2016 32.1 32.29 31.96 32.27 3261195 32.27
Aug 08, 2016 32.37 32.52 32.03 32.11 2626074 32.11
Aug 05, 2016 32.24 32.46 32.055 32.3 3550131 32.3
Aug 04, 2016 32.27 32.4 31.71 32.07 3649870 32.07
Aug 03, 2016 31.93 32.5 31.82 32.29 3508797 32.29
Aug 02, 2016 32.69 32.85 32.03 32.09 2890471 32.09
Aug 01, 2016 32.82 33.1135 32.69 32.85 3164533 32.85
Jul 29, 2016 33.77 33.79 32.7 32.88 5547049 32.88
Jul 28, 2016 33.75 33.98 33.63 33.74 3033502 33.74
Jul 27, 2016 34.02 34.33 33.635 33.79 4060930 33.79