Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	26.940	27.350	26.760	26.770	24.675	4,194,200
2019-03-05	27.670	27.720	26.860	26.880	24.777	5,773,100
2019-03-04	26.850	27.800	26.850	27.680	25.514	5,206,700
2019-03-01	27.220	27.290	26.340	26.740	24.648	5,746,900
2019-02-28	26.800	27.280	26.570	27.000	24.887	5,006,800
2019-02-27	27.470	27.730	26.840	27.090	24.970	4,652,800
2019-02-26	27.400	27.700	27.060	27.440	25.293	4,067,400
2019-02-25	28.090	28.110	27.540	27.560	25.403	5,309,800
2019-02-22	27.760	28.200	27.490	27.980	25.791	4,194,900
2019-02-21	26.990	27.660	26.940	27.600	25.440	5,940,100
2019-02-20	27.030	27.260	26.870	27.140	25.016	5,240,100
2019-02-19	27.110	27.450	26.900	27.040	24.924	4,173,000
2019-02-15	27.010	27.340	26.860	27.120	24.998	3,420,100
2019-02-14	26.680	27.120	26.560	26.910	24.804	3,433,500
2019-02-13	27.310	27.410	26.720	27.190	25.062	4,073,900
2019-02-12	26.660	27.540	26.590	27.310	25.173	7,973,500
2019-02-11	26.700	26.800	26.420	26.500	24.426	3,892,700
2019-02-08	26.380	26.830	26.290	26.610	24.528	3,460,200
2019-02-07	26.290	26.950	26.280	26.890	24.786	3,995,200
2019-02-06	27.170	27.290	26.420	26.470	24.399	5,393,000
2019-02-05	26.780	27.370	26.740	27.350	25.210	4,187,800
2019-02-04	27.320	27.430	26.580	26.790	24.694	5,082,600
2019-02-01	27.840	28.270	27.330	27.350	25.210	5,121,700
2019-01-31	27.330	28.190	27.000	27.810	25.634	8,829,100
2019-01-30	27.220	27.350	26.190	27.240	25.109	8,192,300
2019-01-29	25.650	27.480	25.100	27.250	25.118	9,250,900
2019-01-28	26.740	27.420	26.660	27.030	24.915	5,413,200
2019-01-25	26.920	27.390	26.690	26.960	24.850	7,315,200
2019-01-24	26.740	27.100	26.570	26.700	24.611	7,951,400
2019-01-23	26.290	26.740	26.160	26.710	24.620	3,796,100
2019-01-22	26.530	26.710	26.130	26.330	24.270	5,804,300
2019-01-18	26.960	26.970	26.340	26.590	24.509	8,546,900
2019-01-17	26.710	27.350	26.590	26.850	24.749	6,142,100
2019-01-16	28.030	28.070	27.340	27.370	25.228	4,964,500
2019-01-15	27.840	28.350	27.700	28.070	25.874	3,352,500
2019-01-14	28.440	28.640	27.790	27.860	25.680	5,493,200
2019-01-11	28.070	28.920	28.030	28.580	26.344	4,897,600
2019-01-10	28.830	28.970	28.310	28.610	26.371	5,577,000
2019-01-09	28.480	29.190	28.010	28.950	26.685	9,501,800
2019-01-08	28.500	28.530	27.790	28.340	26.122	7,284,200
2019-01-07	27.780	28.600	27.520	28.210	26.003	9,644,500
2019-01-04	26.230	27.210	26.130	27.200	25.072	6,277,600
2019-01-03	26.070	26.480	25.640	25.940	23.910	5,915,200
2019-01-02	25.600	26.500	25.440	26.240	24.187	6,894,400
2018-12-31	26.140	26.300	25.200	25.990	23.956	2,945,500
2018-12-28	26.090	26.460	25.640	26.040	24.002	2,913,800
2018-12-27	25.350	26.010	25.130	26.000	23.966	3,238,300
2018-12-26	24.840	25.880	24.550	25.850	23.827	3,549,400
2018-12-24	25.000	25.240	24.450	24.680	22.749	2,406,500
2018-12-21	25.800	26.250	25.070	25.130	23.164	10,089,700
2018-12-20	25.680	26.470	25.590	25.800	23.781	6,261,400
2018-12-19	26.530	26.960	25.750	25.800	23.781	7,280,600
2018-12-18	25.910	26.750	25.750	26.470	24.399	7,740,100
2018-12-17	25.430	26.080	25.140	25.640	23.634	6,759,700
2018-12-14	25.520	26.300	25.520	25.610	23.505	4,200,500
2018-12-13	26.240	26.420	25.740	25.810	23.688	3,204,300
2018-12-12	26.030	26.470	25.630	26.150	24.000	3,994,500
2018-12-11	25.910	26.280	25.610	25.750	23.633	5,361,300
2018-12-10	26.230	26.550	25.420	25.560	23.459	6,640,300
2018-12-07	26.640	27.090	26.230	26.230	24.074	4,899,700

← NewerPage 33 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.