Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	26.820	27.580	26.710	27.110	24.798	3,490,400
2018-09-10	26.980	27.180	26.660	26.890	24.597	4,039,000
2018-09-07	27.810	27.850	26.890	26.900	24.606	6,220,000
2018-09-06	28.180	28.760	27.910	28.070	25.677	5,091,800
2018-09-05	28.000	28.740	27.900	28.520	26.088	5,647,000
2018-09-04	27.920	28.190	27.770	28.000	25.613	3,182,700
2018-08-31	27.800	28.060	27.720	27.950	25.567	2,516,900
2018-08-30	28.320	28.530	27.820	27.910	25.530	2,912,100
2018-08-29	28.310	28.550	27.920	28.330	25.914	2,728,800
2018-08-28	28.920	28.950	28.280	28.440	26.015	3,889,700
2018-08-27	28.570	29.080	28.440	28.970	26.500	3,186,600
2018-08-24	28.680	28.890	28.500	28.550	26.116	2,102,800
2018-08-23	29.330	29.340	28.600	28.750	26.299	3,252,300
2018-08-22	29.560	29.650	29.170	29.380	26.875	4,037,300
2018-08-21	28.720	29.710	28.720	29.670	27.140	5,177,400
2018-08-20	28.220	28.390	28.120	28.130	25.732	3,450,600
2018-08-17	28.000	28.280	27.890	28.090	25.695	2,074,200
2018-08-16	27.900	28.350	27.810	28.050	25.658	2,578,600
2018-08-15	27.700	27.770	27.370	27.740	25.375	2,509,000
2018-08-14	27.700	27.980	27.610	27.850	25.475	3,107,000
2018-08-13	28.690	28.740	27.400	27.650	25.292	6,524,700
2018-08-10	29.120	29.120	28.490	28.740	26.289	5,023,300
2018-08-09	29.500	29.700	29.250	29.330	26.829	3,044,300
2018-08-08	29.380	29.500	29.140	29.420	26.912	2,949,600
2018-08-07	28.690	29.460	28.650	29.360	26.857	4,677,200
2018-08-06	28.500	28.730	28.110	28.720	26.271	3,966,800
2018-08-03	28.560	28.830	28.430	28.640	26.198	3,749,600
2018-08-02	28.470	28.770	28.300	28.560	26.125	4,897,600
2018-08-01	28.520	28.810	28.260	28.770	26.317	8,073,900
2018-07-31	28.280	28.800	28.060	28.490	26.061	4,996,200
2018-07-30	28.140	28.510	27.990	28.140	25.741	4,447,900
2018-07-27	28.820	29.340	27.710	28.130	25.732	8,101,400
2018-07-26	28.480	29.120	27.550	28.980	26.509	10,582,100
2018-07-25	30.090	30.090	28.480	28.980	26.509	9,804,900
2018-07-24	30.450	30.940	29.970	30.140	27.570	5,706,900
2018-07-23	31.110	31.350	30.600	30.820	28.192	6,023,000
2018-07-20	31.290	31.310	30.850	31.110	28.457	5,021,600
2018-07-19	30.960	31.560	30.790	31.290	28.622	4,576,300
2018-07-18	30.540	31.000	30.280	30.970	28.329	4,558,300
2018-07-17	30.130	30.970	30.120	30.920	28.284	4,862,100
2018-07-16	29.610	30.170	29.370	30.130	27.561	5,129,000
2018-07-13	29.620	29.850	29.370	29.650	27.122	2,333,600
2018-07-12	29.550	29.750	29.060	29.630	27.104	2,432,800
2018-07-11	29.300	29.630	29.200	29.390	26.884	3,693,600
2018-07-10	29.760	29.810	29.370	29.500	26.985	4,013,500
2018-07-09	29.520	29.790	29.290	29.640	27.113	4,988,800
2018-07-06	29.210	29.540	28.980	29.310	26.811	2,199,200
2018-07-05	29.040	29.210	28.710	29.170	26.683	2,680,800
2018-07-03	29.000	29.180	28.780	28.850	26.390	1,864,700
2018-07-02	28.550	28.880	28.460	28.870	26.408	2,967,500
2018-06-29	28.790	29.140	28.610	28.750	26.299	4,035,300
2018-06-28	28.110	28.390	27.770	28.350	25.933	4,292,900
2018-06-27	28.720	28.720	28.090	28.170	25.768	4,633,200
2018-06-26	28.750	29.180	28.360	28.610	26.171	6,301,700
2018-06-25	28.670	28.820	28.020	28.240	25.832	4,426,200
2018-06-22	29.200	29.250	28.560	28.780	26.326	5,248,200
2018-06-21	29.400	29.590	29.100	29.170	26.683	2,977,200
2018-06-20	29.360	29.530	28.760	29.380	26.875	4,521,200
2018-06-19	29.580	29.860	29.130	29.430	26.921	5,945,600
2018-06-18	30.130	30.690	29.410	29.620	27.094	6,173,600

← NewerPage 35 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.