Pultegroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	29.500	29.660	28.030	28.090	26.335	3,491,200
2020-05-11	29.200	29.980	28.540	29.420	27.582	3,847,200
2020-05-08	28.840	30.090	28.470	29.880	28.013	3,169,900
2020-05-07	28.130	28.670	27.910	28.180	26.419	4,517,300
2020-05-06	27.950	28.230	27.210	27.630	25.904	3,914,200
2020-05-05	27.790	28.380	27.560	27.800	26.063	3,770,200
2020-05-04	26.710	27.570	26.210	27.270	25.566	4,278,100
2020-05-01	27.410	27.780	26.730	27.240	25.538	4,073,300
2020-04-30	29.470	29.490	28.030	28.270	26.504	6,142,600
2020-04-29	29.860	30.830	29.840	30.290	28.398	5,873,500
2020-04-28	28.990	30.040	28.440	28.990	27.179	8,080,400
2020-04-27	26.030	27.500	25.870	27.240	25.538	4,389,100
2020-04-24	24.030	25.860	24.030	25.640	24.038	5,020,200
2020-04-23	23.330	25.160	23.180	23.870	22.379	4,055,900
2020-04-22	24.910	25.050	24.000	24.070	22.566	3,758,000
2020-04-21	23.500	24.730	23.320	24.180	22.669	4,602,800
2020-04-20	24.590	25.100	23.980	24.310	22.791	5,504,200
2020-04-17	25.510	26.580	24.980	25.520	23.926	5,347,400
2020-04-16	23.910	24.670	23.450	24.270	22.754	5,155,800
2020-04-15	24.350	24.580	23.560	23.880	22.388	4,162,000
2020-04-14	25.620	26.100	24.740	25.680	24.076	4,546,100
2020-04-13	26.040	26.140	23.990	24.800	23.251	4,543,600
2020-04-09	26.830	27.890	25.890	26.340	24.694	4,015,600
2020-04-08	23.590	25.800	23.140	25.520	23.926	5,948,300
2020-04-07	23.570	24.410	22.400	23.030	21.591	7,934,800
2020-04-06	20.690	21.930	20.160	21.700	20.344	4,930,200
2020-04-03	19.500	19.930	18.280	18.920	17.738	5,619,200
2020-04-02	20.600	21.270	19.370	19.790	18.554	6,392,500
2020-04-01	20.890	21.380	20.550	20.800	19.500	6,250,400
2020-03-31	23.440	23.620	22.160	22.320	20.926	5,156,000
2020-03-30	24.130	24.300	22.850	23.760	22.276	3,817,900
2020-03-27	24.510	25.720	23.820	24.520	22.988	5,583,100
2020-03-26	24.720	25.850	24.120	25.710	24.104	5,366,400
2020-03-25	22.640	25.200	21.680	24.220	22.707	6,806,400
2020-03-24	19.030	22.490	18.970	22.080	20.701	6,022,400
2020-03-23	18.850	19.500	17.120	17.740	16.632	10,710,800
2020-03-20	20.030	21.050	19.000	19.770	18.535	11,935,400
2020-03-19	19.170	21.450	18.200	19.530	18.310	7,297,300
2020-03-18	20.920	21.870	17.510	19.460	18.244	8,763,600
2020-03-17	24.590	25.100	21.840	23.090	21.647	7,899,000
2020-03-16	23.400	25.420	23.400	24.080	22.576	6,508,800
2020-03-13	32.070	32.690	28.590	30.530	28.623	6,548,800
2020-03-12	32.590	32.930	28.530	30.490	28.585	6,071,400
2020-03-11	38.390	38.660	35.290	35.340	33.020	6,645,200
2020-03-10	39.560	40.090	37.520	39.630	37.028	4,085,800
2020-03-09	38.990	39.710	36.860	38.630	36.094	5,384,600
2020-03-06	41.360	42.030	40.310	41.500	38.775	4,006,800
2020-03-05	43.590	44.130	42.630	42.960	40.139	4,308,200
2020-03-04	42.770	44.490	42.770	44.420	41.503	6,005,600
2020-03-03	42.000	43.450	41.190	42.190	39.420	5,791,900
2020-03-02	40.490	41.740	39.640	41.550	38.822	5,879,100
2020-02-28	40.570	41.500	39.110	40.200	37.560	9,512,700
2020-02-27	41.450	43.330	40.910	41.740	38.999	4,835,600
2020-02-26	42.670	43.750	41.930	42.070	39.308	4,577,300
2020-02-25	45.280	45.390	43.340	43.350	40.504	2,929,700
2020-02-24	45.600	46.000	45.130	45.250	42.279	3,154,900
2020-02-21	46.700	47.120	46.380	46.410	43.363	2,104,400
2020-02-20	46.480	46.820	45.770	46.670	43.606	4,012,200
2020-02-19	47.070	47.370	46.520	46.550	43.493	3,037,000
2020-02-18	46.440	47.020	46.250	46.650	43.587	2,382,600

← NewerPage 28 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-09-02	2:1
2004-01-05	2:1
1998-06-02	2:1

Dividends

Ex-date	Amount
2026-09-15	0.2600 USD
2026-06-16	0.2600 USD
2026-03-17	0.2600 USD
2025-12-16	0.2600 USD
2025-09-16	0.2200 USD
2025-06-17	0.2200 USD
2025-03-18	0.2200 USD
2024-12-17	0.2200 USD
2024-09-17	0.2000 USD
2024-06-18	0.2000 USD
2024-03-14	0.2000 USD
2023-12-18	0.2000 USD
2023-09-15	0.1600 USD
2023-06-16	0.1600 USD
2023-03-17	0.1600 USD
2022-12-13	0.1600 USD
2022-09-21	0.1500 USD
2022-06-09	0.1500 USD
2022-03-14	0.1500 USD
2021-12-14	0.1500 USD
2021-09-17	0.1400 USD
2021-06-10	0.1400 USD
2021-03-11	0.1400 USD
2020-12-15	0.1400 USD
2020-09-18	0.1200 USD
2020-06-11	0.1200 USD
2020-03-12	0.1200 USD
2019-12-17	0.1200 USD
2019-09-17	0.1100 USD
2019-06-13	0.1100 USD
2019-03-14	0.1100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.