Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	25.310	26.710	25.120	26.650	24.459	7,550,200
2018-12-04	26.360	26.650	25.460	25.630	23.523	10,230,800
2018-12-03	26.720	26.900	25.750	26.820	24.615	6,265,200
2018-11-30	26.700	26.920	26.380	26.520	24.340	6,247,700
2018-11-29	26.640	27.140	26.580	26.730	24.533	8,865,200
2018-11-28	26.530	26.780	25.440	26.740	24.542	7,069,000
2018-11-27	25.940	26.610	25.910	26.400	24.230	6,252,900
2018-11-26	26.210	26.350	25.820	26.190	24.037	6,450,900
2018-11-23	25.570	26.130	25.570	25.920	23.789	2,137,800
2018-11-21	25.540	25.880	25.170	25.660	23.551	5,510,000
2018-11-20	24.930	25.860	24.930	25.330	23.248	7,651,600
2018-11-19	24.950	25.420	24.610	25.220	23.147	8,348,100
2018-11-16	23.850	25.130	23.750	24.970	22.917	7,503,600
2018-11-15	23.850	24.140	23.210	24.110	22.128	8,303,200
2018-11-14	24.620	24.910	24.230	24.540	22.523	4,531,800
2018-11-13	24.180	24.600	23.910	24.390	22.385	6,933,700
2018-11-12	23.630	24.320	23.590	24.010	22.036	6,140,700
2018-11-09	24.220	24.810	24.180	24.440	22.431	5,814,700
2018-11-08	24.470	24.790	23.500	24.230	22.238	9,843,400
2018-11-07	25.050	25.130	24.510	25.100	23.037	5,453,200
2018-11-06	24.650	25.000	24.410	24.890	22.844	3,713,500
2018-11-05	24.260	24.920	24.180	24.740	22.706	4,701,400
2018-11-02	24.870	24.880	23.880	24.270	22.275	7,085,100
2018-11-01	24.580	25.080	24.230	24.660	22.633	9,857,500
2018-10-31	25.160	25.400	24.380	24.570	22.550	14,969,200
2018-10-30	23.290	25.060	23.070	24.900	22.853	13,468,700
2018-10-29	24.360	24.470	23.150	23.420	21.495	9,023,600
2018-10-26	22.720	24.490	22.440	23.930	21.963	13,919,400
2018-10-25	22.710	23.480	22.610	23.160	21.256	12,843,000
2018-10-24	22.520	23.350	22.100	22.140	20.320	13,611,100
2018-10-23	20.700	22.840	20.640	22.400	20.559	16,957,000
2018-10-22	21.420	21.640	20.880	20.880	19.164	9,021,400
2018-10-19	22.450	22.570	21.440	21.580	19.806	5,636,900
2018-10-18	22.300	22.780	22.220	22.440	20.595	6,970,900
2018-10-17	23.160	23.390	22.530	22.820	20.944	6,024,600
2018-10-16	23.160	23.650	22.890	23.620	21.678	3,789,900
2018-10-15	22.800	23.140	22.750	22.940	21.054	3,156,400
2018-10-12	23.670	23.670	22.670	22.890	21.008	5,920,200
2018-10-11	23.510	23.940	23.250	23.310	21.394	5,346,700
2018-10-10	23.770	24.270	23.540	23.570	21.632	4,495,900
2018-10-09	24.130	24.240	23.610	23.860	21.899	4,930,000
2018-10-08	23.760	24.290	23.750	24.200	22.211	4,232,200
2018-10-05	23.830	24.070	23.180	23.860	21.899	7,178,200
2018-10-04	23.930	23.940	23.460	23.790	21.834	6,907,000
2018-10-03	24.720	24.840	23.920	24.090	22.110	7,781,000
2018-10-02	24.420	24.980	24.410	24.640	22.614	5,480,200
2018-10-01	24.860	25.030	24.490	24.510	22.495	5,612,200
2018-09-28	24.990	25.250	24.670	24.770	22.734	5,930,100
2018-09-27	25.310	25.330	24.770	24.980	22.926	5,269,600
2018-09-26	26.070	26.300	25.170	25.530	23.431	4,834,900
2018-09-25	25.800	26.150	25.740	25.900	23.771	4,244,500
2018-09-24	26.060	26.110	25.670	25.690	23.578	6,649,100
2018-09-21	26.040	26.290	25.560	26.260	24.101	8,037,200
2018-09-20	26.710	26.810	25.970	26.390	24.221	7,857,500
2018-09-19	26.840	27.170	26.670	26.690	24.496	2,427,400
2018-09-18	26.700	27.180	26.650	26.940	24.725	3,176,700
2018-09-17	26.990	27.310	26.600	26.650	24.459	3,437,600
2018-09-14	26.600	27.230	26.320	27.020	24.716	3,877,900
2018-09-13	27.330	27.670	26.220	26.840	24.551	4,535,100
2018-09-12	27.130	27.560	26.960	27.470	25.128	2,820,200

← NewerPage 34 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.