La bourse ferme dans 7 h 53 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
142,48+0,29 (+0,20 %)
À la clôture : 04:00PM EDT
145,40 +2,92 (+2,05 %)
Échanges après Bourse : 07:54PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024142,30146,21140,99142,48142,481 957 400
01 mai 20240.3 Dividende
30 avr. 2024144,24145,41142,21142,49142,192 453 600
29 avr. 2024146,56147,44144,60145,97145,661 615 000
26 avr. 2024144,93147,85144,74145,33145,022 057 400
25 avr. 2024142,88144,83140,00144,20143,902 261 800
24 avr. 2024147,61149,95144,99146,12145,812 474 200
23 avr. 2024144,55149,15143,48148,03147,722 337 600
22 avr. 2024143,45144,19141,20143,07142,773 108 800
19 avr. 2024146,12146,83141,47142,19141,893 393 600
18 avr. 2024153,00154,26145,58145,88145,575 503 900
17 avr. 2024147,30148,20144,96145,74145,433 183 300
16 avr. 2024147,20147,35144,11146,05145,743 085 800
15 avr. 2024151,09153,39148,52149,07148,762 736 400
12 avr. 2024149,48151,75148,97151,71151,392 833 100
11 avr. 2024149,23151,80148,85150,69150,372 932 900
10 avr. 2024151,05152,70148,17148,25147,943 526 000
09 avr. 2024158,44158,99155,94158,37158,041 756 500
08 avr. 2024158,60159,20155,61156,74156,411 513 000
05 avr. 2024156,13158,67155,74158,52158,191 640 000
04 avr. 2024159,99161,04155,87156,13155,801 769 600
03 avr. 2024154,50158,17154,31157,82157,491 646 800
02 avr. 2024156,89157,46154,29155,65155,322 425 500
01 avr. 2024164,32165,75161,50161,88161,541 966 400
28 mars 2024162,33165,21162,10164,55164,201 740 500
27 mars 2024160,44162,14160,01162,05161,711 210 800
26 mars 2024160,41161,34159,11159,27158,931 391 000
25 mars 2024161,04162,03159,68159,78159,441 621 100
22 mars 2024161,98162,75161,21161,82161,481 673 500
21 mars 2024160,46162,75160,40161,40161,062 398 100
20 mars 2024156,09158,81155,22158,58158,251 738 800
19 mars 2024151,40156,61151,06156,09155,762 918 400
18 mars 2024151,43153,66149,90151,51151,192 476 700
15 mars 2024149,11152,95149,11151,69151,377 783 700
14 mars 2024154,23155,44148,80150,32150,005 424 700
13 mars 2024155,06157,35154,59155,20154,872 396 600
12 mars 2024152,55155,47151,56154,62154,291 773 900
11 mars 2024153,23153,54150,89152,71152,392 458 000
08 mars 2024155,76156,29152,51153,58153,261 941 500
07 mars 2024153,64157,25153,53155,30154,972 985 400
06 mars 2024152,43152,94150,66151,88151,562 364 600
05 mars 2024152,25155,01150,33151,12150,802 552 100
04 mars 2024154,57156,08151,89152,47152,152 505 300
01 mars 2024149,50153,09148,38152,97152,651 988 600
29 févr. 2024147,17149,63146,86149,44149,133 780 800
28 févr. 2024145,69146,83144,94145,98145,671 476 500
27 févr. 2024146,44146,88144,73145,44145,131 352 200
26 févr. 2024146,40147,59145,81145,86145,551 329 100
23 févr. 2024145,61147,55145,61146,10145,791 266 500
22 févr. 2024145,34146,72144,95145,13144,821 752 700
21 févr. 2024145,48146,30142,87143,99143,691 677 100
20 févr. 2024140,02143,54139,70143,47143,172 151 400
16 févr. 2024143,31144,01141,20141,27140,971 815 100
15 févr. 2024146,25146,45144,45145,38145,071 696 300
14 févr. 2024144,21146,31142,93145,50145,191 803 000
13 févr. 2024141,91144,22140,25142,37142,072 771 200
12 févr. 2024145,48149,38144,88148,28147,971 988 500
09 févr. 2024144,10145,31142,94144,91144,601 875 300
08 févr. 2024145,03145,89142,99144,58144,281 963 400
07 févr. 2024143,90146,45143,90144,64144,341 635 300
06 févr. 2024145,33145,63141,45143,03142,732 345 800
05 févr. 2024144,00145,80143,47145,23144,921 932 400
05 févr. 20240.3 Dividende
02 févr. 2024144,64148,32143,50146,89146,282 438 100
01 févr. 2024145,09147,42143,91147,33146,723 159 100
31 janv. 2024142,61145,53142,13142,91142,323 234 300
30 janv. 2024140,90143,97140,63143,26142,673 537 000
29 janv. 2024141,00141,10139,81140,20139,624 557 200
26 janv. 2024140,65141,60139,71140,50139,923 806 900
25 janv. 2024140,13141,70139,01141,57140,983 909 900
24 janv. 2024144,67145,23138,83139,21138,634 937 900
23 janv. 2024148,50151,00141,51143,13142,5411 109 900
22 janv. 2024155,65157,93155,01157,70157,053 323 500
19 janv. 2024153,13155,44152,32155,30154,662 175 800
18 janv. 2024153,78154,24150,79152,53151,902 135 400
17 janv. 2024151,75153,01151,05151,96151,331 863 600
16 janv. 2024153,00153,81152,17152,99152,361 645 900
12 janv. 2024155,28155,28152,98153,92153,281 410 600
11 janv. 2024153,28155,32152,62154,98154,342 287 300
10 janv. 2024154,19156,78153,50154,52153,882 211 000
09 janv. 2024151,00152,94150,85151,76151,131 593 100
08 janv. 2024150,31152,44150,01152,28151,651 912 300
05 janv. 2024147,01150,16146,57148,63148,012 138 700
04 janv. 2024147,51149,82147,21147,69147,081 926 800
03 janv. 2024147,76149,05146,18147,95147,343 083 500
02 janv. 2024149,90151,57148,04149,88149,261 898 200
29 déc. 2023151,46152,76151,01151,98151,351 478 900
28 déc. 2023151,75152,69151,10151,98151,351 187 400
27 déc. 2023150,98152,53150,31151,75151,121 211 000
26 déc. 2023150,32151,42150,08150,71150,09971 300
22 déc. 2023151,33151,33148,96149,94149,321 413 900
21 déc. 2023151,00151,83149,17150,33149,711 912 000
20 déc. 2023150,01152,00149,12149,39148,772 145 500
19 déc. 2023149,50150,84148,64150,24149,622 818 500
18 déc. 2023150,03150,25146,95148,60147,984 054 200
15 déc. 2023151,28154,64149,57150,11149,497 537 500
14 déc. 2023146,60153,63146,15153,13152,505 732 400
13 déc. 2023141,39144,64139,38144,17143,573 971 700
12 déc. 2023139,12140,29138,83139,80139,222 687 600
11 déc. 2023137,87140,20137,25138,90138,324 111 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...