Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	33.250	33.730	32.630	32.700	30.366	3,899,400
2019-08-22	32.880	33.200	32.630	33.160	30.793	2,848,200
2019-08-21	32.810	32.990	32.410	32.890	30.543	2,532,800
2019-08-20	32.570	32.830	32.320	32.650	30.320	2,115,600
2019-08-19	32.470	32.750	32.280	32.510	30.190	1,925,400
2019-08-16	31.550	32.230	31.430	32.070	29.781	2,466,600
2019-08-15	31.760	31.880	31.300	31.400	29.159	2,024,700
2019-08-14	31.900	32.110	31.330	31.660	29.400	2,248,400
2019-08-13	32.120	32.430	31.700	32.250	29.948	2,023,800
2019-08-12	31.850	31.960	31.350	31.480	29.233	1,523,100
2019-08-09	32.310	32.390	31.960	32.070	29.781	2,177,600
2019-08-08	31.950	32.580	31.930	32.510	30.190	3,229,400
2019-08-07	30.810	31.930	30.650	31.840	29.567	4,376,300
2019-08-06	31.000	31.400	30.760	30.930	28.722	3,735,600
2019-08-05	31.210	31.510	30.770	31.110	28.890	3,327,400
2019-08-02	31.780	31.920	31.300	31.340	29.103	3,011,800
2019-08-01	31.470	32.300	31.140	31.850	29.577	4,082,200
2019-07-31	32.220	32.320	31.050	31.510	29.261	4,270,600
2019-07-30	31.630	32.380	31.560	32.100	29.809	3,336,700
2019-07-29	31.810	31.950	31.290	31.470	29.224	4,630,800
2019-07-26	31.740	31.980	31.590	31.860	29.586	2,634,700
2019-07-25	30.990	31.920	30.990	31.860	29.586	5,569,800
2019-07-24	31.000	31.050	30.260	30.900	28.695	6,912,100
2019-07-23	32.100	33.140	30.570	30.690	28.500	11,401,100
2019-07-22	33.400	34.030	33.370	33.480	31.090	7,357,700
2019-07-19	33.580	33.720	33.190	33.230	30.858	2,959,000
2019-07-18	33.580	33.900	33.100	33.440	31.053	4,913,100
2019-07-17	33.630	33.790	33.420	33.480	31.090	2,573,600
2019-07-16	33.030	33.780	33.030	33.580	31.183	3,093,100
2019-07-15	33.600	33.750	33.000	33.140	30.775	4,040,100
2019-07-12	32.860	33.610	32.850	33.570	31.174	3,516,400
2019-07-11	32.720	32.740	32.120	32.690	30.357	2,904,900
2019-07-10	32.380	32.720	32.370	32.650	30.320	3,112,200
2019-07-09	32.260	32.390	31.920	31.990	29.707	5,038,000
2019-07-08	31.950	32.520	31.800	32.320	30.013	3,472,400
2019-07-05	32.440	32.560	31.720	31.940	29.660	3,248,500
2019-07-03	32.400	32.870	32.340	32.680	30.348	1,653,900
2019-07-02	32.150	32.480	32.040	32.460	30.143	3,075,000
2019-07-01	31.970	32.210	31.540	32.120	29.827	4,119,900
2019-06-28	31.460	31.970	31.460	31.620	29.363	4,976,100
2019-06-27	31.600	31.690	31.170	31.550	29.298	2,729,900
2019-06-26	31.490	31.700	30.840	31.160	28.936	4,108,600
2019-06-25	32.620	32.720	30.820	31.380	29.140	7,000,800
2019-06-24	31.970	32.490	31.770	32.150	29.855	2,395,500
2019-06-21	32.610	32.670	31.860	31.900	29.623	3,739,600
2019-06-20	32.480	32.770	32.230	32.730	30.394	3,580,300
2019-06-19	32.850	32.890	31.620	32.210	29.911	3,944,800
2019-06-18	32.750	33.150	32.500	32.900	30.552	4,555,600
2019-06-17	32.850	32.980	32.180	32.660	30.329	2,379,400
2019-06-14	32.430	32.950	32.350	32.850	30.505	3,029,200
2019-06-13	32.200	32.650	32.200	32.500	30.180	2,303,700
2019-06-12	32.530	32.920	32.060	32.160	29.762	4,300,300
2019-06-11	32.870	33.000	32.230	32.500	30.077	2,039,300
2019-06-10	32.730	33.090	32.480	32.730	30.290	2,555,100
2019-06-07	31.970	32.830	31.970	32.750	30.308	4,199,700
2019-06-06	32.130	32.400	31.720	31.810	29.439	3,056,800
2019-06-05	32.130	32.130	31.490	32.060	29.670	2,954,000
2019-06-04	31.990	32.000	31.390	31.940	29.559	4,119,600
2019-06-03	30.990	31.940	30.840	31.690	29.328	3,672,500
2019-05-31	31.200	31.350	30.680	31.000	28.689	2,732,100

← NewerPage 31 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.