Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	31.200	31.350	30.680	31.000	28.689	2,732,100
2019-05-30	31.320	31.680	31.230	31.530	29.179	2,404,700
2019-05-29	31.710	31.710	31.050	31.260	28.930	3,108,700
2019-05-28	32.130	32.280	31.670	31.680	29.318	3,160,200
2019-05-24	31.690	32.130	31.690	32.120	29.725	1,966,700
2019-05-23	31.950	32.180	31.560	31.590	29.235	3,236,700
2019-05-22	31.580	32.280	31.540	32.120	29.725	3,233,400
2019-05-21	31.950	32.500	31.870	32.270	29.864	2,619,600
2019-05-20	32.370	32.530	31.760	31.860	29.485	2,415,200
2019-05-17	32.210	32.800	32.040	32.480	30.059	3,858,100
2019-05-16	32.030	32.620	32.030	32.330	29.920	3,389,000
2019-05-15	32.070	32.250	31.830	31.930	29.550	3,075,100
2019-05-14	31.280	32.240	31.250	32.070	29.679	4,716,000
2019-05-13	30.990	31.450	30.840	31.260	28.930	4,108,300
2019-05-10	31.440	31.640	31.090	31.540	29.189	2,701,900
2019-05-09	30.990	31.590	30.910	31.530	29.179	3,083,300
2019-05-08	31.380	31.600	31.070	31.080	28.763	2,032,200
2019-05-07	31.530	31.740	31.200	31.470	29.124	2,697,700
2019-05-06	31.460	31.810	31.310	31.740	29.374	3,047,100
2019-05-03	31.770	31.880	31.260	31.780	29.411	2,803,300
2019-05-02	31.520	32.020	31.220	31.700	29.337	2,906,900
2019-05-01	31.520	32.010	31.270	31.290	28.957	3,340,400
2019-04-30	31.290	31.540	31.170	31.460	29.115	2,983,500
2019-04-29	31.430	31.500	31.170	31.330	28.994	3,484,500
2019-04-26	31.810	31.840	31.430	31.460	29.115	3,281,100
2019-04-25	31.240	31.900	30.870	31.670	29.309	4,365,700
2019-04-24	31.750	31.950	31.160	31.860	29.485	3,505,400
2019-04-23	30.750	31.710	30.520	31.350	29.013	7,087,000
2019-04-22	30.360	30.690	30.150	30.220	27.967	4,577,800
2019-04-18	29.990	30.590	29.990	30.390	28.124	3,316,400
2019-04-17	29.870	30.170	29.800	30.040	27.801	2,789,400
2019-04-16	29.670	29.820	29.450	29.760	27.541	2,830,400
2019-04-15	29.460	29.580	29.190	29.500	27.301	2,100,800
2019-04-12	29.450	29.540	29.220	29.390	27.199	2,499,100
2019-04-11	29.000	29.500	28.970	29.410	27.217	3,336,400
2019-04-10	28.830	29.100	28.560	28.920	26.764	2,169,200
2019-04-09	28.790	29.030	28.480	28.570	26.440	2,988,200
2019-04-08	28.860	29.020	28.620	28.830	26.681	2,771,400
2019-04-05	28.590	29.030	28.510	28.940	26.783	2,662,900
2019-04-04	27.710	28.610	27.710	28.590	26.459	3,486,400
2019-04-03	27.900	28.140	27.550	27.770	25.700	3,044,700
2019-04-02	27.930	27.930	27.440	27.770	25.700	2,555,600
2019-04-01	28.050	28.050	27.360	27.890	25.811	3,255,500
2019-03-29	28.490	28.750	27.920	27.960	25.876	3,314,000
2019-03-28	28.840	28.900	28.300	28.300	26.190	6,267,100
2019-03-27	27.890	28.890	27.810	28.780	26.634	8,355,000
2019-03-26	27.250	27.430	27.010	27.380	25.339	2,860,000
2019-03-25	26.460	27.270	26.350	27.210	25.182	3,451,900
2019-03-22	26.260	26.960	26.150	26.580	24.598	4,673,500
2019-03-21	25.870	26.600	25.700	26.300	24.339	4,956,700
2019-03-20	26.100	26.390	25.240	25.800	23.877	6,887,900
2019-03-19	26.680	26.940	26.180	26.240	24.284	4,670,700
2019-03-18	26.870	27.030	26.590	26.670	24.682	4,847,200
2019-03-15	27.130	27.410	26.810	26.870	24.867	4,400,800
2019-03-14	27.390	27.430	26.930	27.090	25.070	3,492,400
2019-03-13	28.050	28.160	27.390	27.520	25.367	3,404,200
2019-03-12	28.270	28.340	27.680	28.010	25.818	2,665,300
2019-03-11	27.590	28.240	27.590	28.200	25.993	2,594,600
2019-03-08	27.510	27.870	27.400	27.580	25.422	3,836,300
2019-03-07	26.870	27.830	26.700	27.530	25.376	4,974,100

← NewerPage 32 of 79 · 4,733 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.