Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	39.000	39.600	39.000	39.490	36.786	2,579,300
2019-11-15	39.500	39.550	38.840	38.910	36.246	2,281,300
2019-11-14	39.030	39.510	38.960	39.350	36.656	2,410,400
2019-11-13	38.780	39.270	38.650	39.240	36.554	2,689,100
2019-11-12	39.170	39.600	38.050	38.770	36.116	4,038,700
2019-11-11	38.230	38.920	38.180	38.800	36.144	2,052,000
2019-11-08	38.020	38.450	37.950	38.180	35.566	3,636,800
2019-11-07	38.810	38.880	37.690	38.050	35.445	4,304,600
2019-11-06	38.390	38.840	38.100	38.830	36.172	4,102,700
2019-11-05	38.120	38.340	37.620	38.280	35.659	4,125,700
2019-11-04	39.740	39.790	37.970	38.150	35.538	5,847,300
2019-11-01	39.450	40.070	39.340	40.030	37.289	3,339,900
2019-10-31	39.630	39.630	38.920	39.240	36.554	2,717,600
2019-10-30	39.020	39.570	38.510	39.570	36.861	4,598,500
2019-10-29	39.250	39.970	38.900	39.000	36.330	4,460,600
2019-10-28	40.340	40.630	39.460	39.470	36.768	5,054,400
2019-10-25	40.970	41.220	40.240	40.410	37.643	4,848,400
2019-10-24	39.920	41.080	39.810	41.030	38.221	5,321,800
2019-10-23	39.500	39.860	39.180	39.830	37.103	4,246,700
2019-10-22	38.590	39.640	37.080	39.430	36.731	6,801,700
2019-10-21	38.350	38.760	38.050	38.190	35.575	5,577,100
2019-10-18	38.220	38.450	38.050	38.300	35.678	2,841,300
2019-10-17	38.450	38.780	38.110	38.240	35.622	2,904,300
2019-10-16	37.360	38.320	37.260	38.230	35.613	3,980,000
2019-10-15	37.230	37.440	37.100	37.310	34.756	2,771,300
2019-10-14	36.870	37.160	36.760	37.060	34.523	1,899,300
2019-10-11	37.110	37.340	36.860	36.890	34.364	2,006,400
2019-10-10	36.720	36.970	36.660	36.950	34.420	2,129,300
2019-10-09	36.890	37.050	36.650	36.900	34.374	2,654,500
2019-10-08	36.530	37.060	36.470	36.620	34.113	2,139,300
2019-10-07	36.930	37.060	36.690	36.750	34.234	3,561,700
2019-10-04	36.200	37.090	36.130	37.090	34.551	3,530,200
2019-10-03	36.220	36.420	35.880	36.170	33.694	2,807,200
2019-10-02	36.510	36.720	35.870	36.220	33.740	4,425,600
2019-10-01	36.560	36.700	36.210	36.430	33.936	2,101,500
2019-09-30	35.990	36.610	35.960	36.550	34.048	2,718,800
2019-09-27	36.310	36.310	35.760	35.920	33.461	2,031,200
2019-09-26	36.470	36.610	36.120	36.180	33.703	1,607,500
2019-09-25	36.170	36.270	35.830	36.190	33.712	3,143,200
2019-09-24	35.730	36.330	35.710	36.020	33.554	2,685,000
2019-09-23	35.600	35.840	35.560	35.660	33.219	1,788,100
2019-09-20	35.670	35.750	35.300	35.680	33.237	3,786,700
2019-09-19	35.000	35.620	35.000	35.460	33.032	3,749,500
2019-09-18	35.310	35.470	34.500	34.910	32.520	5,389,500
2019-09-17	35.100	35.620	35.100	35.410	32.986	3,397,700
2019-09-16	35.210	35.450	34.910	35.200	32.688	3,760,500
2019-09-13	35.190	35.550	34.980	35.250	32.734	5,271,100
2019-09-12	35.000	35.290	34.810	35.070	32.567	2,820,900
2019-09-11	34.680	34.800	34.400	34.770	32.288	2,898,800
2019-09-10	34.730	34.730	34.150	34.260	31.815	3,768,200
2019-09-09	34.590	34.980	34.480	34.760	32.279	3,323,800
2019-09-06	34.400	34.800	34.400	34.570	32.103	2,473,900
2019-09-05	34.560	34.650	33.930	34.250	31.805	2,448,400
2019-09-04	34.160	34.580	33.970	34.460	32.000	2,494,400
2019-09-03	33.550	34.080	33.490	33.990	31.564	3,613,100
2019-08-30	33.770	33.930	33.480	33.800	31.388	2,190,800
2019-08-29	33.450	33.740	33.350	33.680	31.276	3,418,500
2019-08-28	33.260	33.440	32.810	33.420	31.035	1,933,700
2019-08-27	33.460	33.510	33.210	33.390	31.007	3,605,300
2019-08-26	32.800	33.220	32.720	33.190	30.821	3,255,400

← NewerPage 30 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.