Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	46.960	47.000	46.390	46.690	43.624	1,854,100
2020-02-13	46.500	47.010	46.390	46.690	43.624	2,796,800
2020-02-12	46.930	47.170	46.360	46.700	43.634	1,986,400
2020-02-11	46.670	47.150	46.370	46.980	43.895	2,358,700
2020-02-10	46.310	46.740	46.250	46.660	43.596	2,163,500
2020-02-07	45.730	46.330	45.510	46.100	43.073	3,333,900
2020-02-06	45.610	45.910	45.260	45.490	42.503	3,720,100
2020-02-05	44.090	45.290	43.720	45.270	42.298	2,974,000
2020-02-04	44.800	44.910	44.060	44.080	41.186	4,343,900
2020-02-03	44.800	45.080	44.520	44.660	41.728	2,816,000
2020-01-31	45.880	46.060	44.580	44.650	41.718	4,180,000
2020-01-30	46.000	46.410	45.460	45.680	42.681	3,302,700
2020-01-29	47.000	47.110	44.850	46.010	42.989	5,995,300
2020-01-28	45.320	47.300	44.090	46.840	43.764	9,197,100
2020-01-27	43.350	44.450	43.300	44.300	41.391	5,233,300
2020-01-24	43.960	44.320	43.480	43.710	40.840	4,147,400
2020-01-23	42.920	44.160	42.890	43.850	40.971	3,867,300
2020-01-22	42.620	43.190	42.280	42.880	40.064	2,588,000
2020-01-21	41.870	42.650	41.760	42.540	39.747	3,415,800
2020-01-17	41.890	42.220	41.700	41.790	39.046	2,322,500
2020-01-16	41.430	41.740	41.310	41.660	38.925	2,037,700
2020-01-15	41.000	41.600	40.840	41.310	38.598	2,735,800
2020-01-14	40.500	41.040	40.410	40.940	38.252	3,172,400
2020-01-13	39.970	40.470	39.960	40.430	37.775	2,988,400
2020-01-10	39.550	40.420	39.400	39.990	37.364	3,008,500
2020-01-09	40.000	40.230	39.570	39.810	37.196	3,737,700
2020-01-08	40.130	40.480	39.920	39.930	37.308	5,464,200
2020-01-07	39.520	39.810	39.200	39.570	36.972	4,916,900
2020-01-06	39.100	39.570	39.000	39.310	36.729	2,145,700
2020-01-03	38.490	39.080	38.310	39.020	36.458	2,607,200
2020-01-02	38.870	38.980	38.330	38.680	36.140	2,049,300
2019-12-31	38.610	38.940	38.590	38.800	36.252	1,838,900
2019-12-30	38.700	38.860	38.400	38.800	36.252	1,625,900
2019-12-27	39.130	39.130	38.670	38.790	36.243	2,053,400
2019-12-26	39.210	39.290	38.730	38.980	36.421	1,891,600
2019-12-24	39.000	39.280	38.950	39.150	36.579	1,346,400
2019-12-23	39.630	39.760	38.810	38.900	36.346	2,155,400
2019-12-20	38.730	39.680	38.590	39.620	37.019	7,644,900
2019-12-19	38.800	39.120	38.310	38.600	36.065	6,158,400
2019-12-18	39.620	39.850	38.710	38.920	36.364	4,878,800
2019-12-17	39.890	40.390	39.520	39.550	36.953	2,722,000
2019-12-16	40.380	40.520	39.800	40.020	37.280	2,895,800
2019-12-13	39.700	40.440	39.570	40.380	37.615	2,893,200
2019-12-12	40.610	40.760	39.620	39.630	36.917	2,524,400
2019-12-11	40.190	40.730	39.970	40.710	37.923	1,608,900
2019-12-10	40.130	40.380	39.790	40.270	37.513	2,210,400
2019-12-09	40.160	40.320	39.900	40.160	37.411	2,060,200
2019-12-06	40.470	40.530	39.610	40.060	37.317	3,652,500
2019-12-05	39.470	40.280	39.350	40.200	37.448	3,103,000
2019-12-04	39.410	39.560	38.970	39.390	36.693	2,846,000
2019-12-03	38.810	39.380	38.650	39.370	36.675	3,293,300
2019-12-02	39.600	39.650	38.760	39.140	36.460	2,575,700
2019-11-29	39.750	40.020	39.590	39.650	36.935	1,008,100
2019-11-27	40.040	40.330	39.680	39.820	37.094	2,189,600
2019-11-26	39.570	40.100	39.320	40.090	37.345	5,187,500
2019-11-25	39.060	39.490	39.000	39.440	36.740	2,468,500
2019-11-22	39.070	39.390	38.610	38.880	36.218	3,239,300
2019-11-21	39.570	39.950	38.920	38.980	36.311	2,759,300
2019-11-20	39.410	39.870	39.260	39.640	36.926	2,767,000
2019-11-19	39.420	39.680	39.170	39.380	36.684	2,130,300

← NewerPage 29 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.