Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	30.780	30.940	29.670	30.370	27.781	7,603,500
2018-06-14	30.820	30.980	30.370	30.800	28.174	5,191,100
2018-06-13	32.750	32.780	30.580	30.780	28.156	9,920,400
2018-06-12	32.520	33.040	32.400	32.980	30.168	3,681,500
2018-06-11	32.560	32.670	32.090	32.260	29.509	3,287,700
2018-06-08	31.330	32.640	31.240	32.560	29.784	7,211,400
2018-06-07	31.180	31.550	31.100	31.350	28.677	3,671,000
2018-06-06	30.610	31.150	30.070	31.150	28.494	4,349,000
2018-06-05	30.310	30.760	30.290	30.720	28.018	3,167,400
2018-06-04	30.480	30.590	30.310	30.370	27.699	1,984,200
2018-06-01	30.430	30.540	30.100	30.360	27.690	2,452,800
2018-05-31	30.360	30.470	30.070	30.250	27.590	3,563,500
2018-05-30	30.910	31.010	30.210	30.250	27.590	3,113,800
2018-05-29	30.160	31.020	30.160	30.680	27.982	3,016,600
2018-05-25	30.120	30.910	30.120	30.470	27.790	2,930,300
2018-05-24	30.010	30.370	29.730	30.120	27.471	3,018,300
2018-05-23	29.310	30.230	29.300	30.010	27.371	3,656,800
2018-05-22	29.640	29.760	28.920	29.480	26.887	5,195,600
2018-05-21	30.080	30.270	29.700	29.900	27.270	3,360,400
2018-05-18	29.540	30.060	29.400	29.910	27.280	3,360,500
2018-05-17	29.390	29.810	29.260	29.580	26.979	4,361,300
2018-05-16	29.100	29.460	28.660	29.410	26.824	7,072,500
2018-05-15	30.650	30.680	29.200	29.300	26.723	7,043,800
2018-05-14	31.440	31.570	30.850	30.960	28.237	2,788,500
2018-05-11	31.000	31.570	31.000	31.320	28.566	2,813,400
2018-05-10	31.040	31.380	30.990	31.050	28.319	4,201,100
2018-05-09	31.240	31.290	30.080	30.760	28.055	5,548,700
2018-05-08	31.000	31.600	30.920	31.170	28.429	5,537,400
2018-05-07	31.060	31.240	30.810	31.010	28.283	3,916,700
2018-05-04	30.830	31.180	30.610	30.980	28.255	2,775,800
2018-05-03	30.430	30.920	30.170	30.890	28.173	4,447,600
2018-05-02	30.830	31.100	30.390	30.560	27.872	5,180,500
2018-05-01	30.320	31.030	30.230	30.880	28.164	4,096,300
2018-04-30	31.080	31.380	30.240	30.360	27.690	6,477,900
2018-04-27	31.070	31.570	31.020	31.060	28.328	5,071,000
2018-04-26	31.080	31.230	30.310	31.070	28.338	6,623,300
2018-04-25	30.400	30.580	29.820	30.530	27.845	7,606,200
2018-04-24	30.190	30.670	29.170	29.650	27.042	9,616,400
2018-04-23	28.640	29.010	28.270	28.820	26.285	4,216,900
2018-04-20	28.800	29.070	28.460	28.540	26.030	4,769,400
2018-04-19	29.880	29.920	28.360	28.760	26.231	5,059,400
2018-04-18	30.050	30.260	29.940	29.950	27.316	2,525,500
2018-04-17	29.790	29.990	29.610	29.870	27.243	1,890,500
2018-04-16	29.440	29.860	29.170	29.570	26.969	3,331,700
2018-04-13	29.310	29.630	28.960	29.290	26.714	2,863,600
2018-04-12	29.690	29.730	28.910	29.110	26.550	5,056,900
2018-04-11	29.650	30.010	29.480	29.550	26.951	2,901,100
2018-04-10	30.140	30.440	29.730	29.830	27.207	3,623,500
2018-04-09	30.200	30.500	29.820	29.860	27.234	3,067,900
2018-04-06	30.520	30.910	29.580	30.030	27.389	5,011,400
2018-04-05	30.750	31.170	30.500	30.810	28.100	6,343,200
2018-04-04	28.570	30.660	28.360	30.500	27.818	7,778,900
2018-04-03	28.710	28.790	28.030	28.680	26.158	3,574,700
2018-04-02	29.410	29.440	27.950	28.570	26.057	5,365,200
2018-03-29	29.220	29.680	29.130	29.490	26.897	5,930,000
2018-03-28	29.180	29.460	28.900	29.080	26.523	3,896,400
2018-03-27	29.260	29.650	29.010	29.230	26.659	4,211,200
2018-03-26	29.070	29.350	28.660	29.170	26.605	3,174,600
2018-03-23	29.280	29.790	28.620	28.650	26.130	3,064,200
2018-03-22	29.110	29.750	29.000	29.000	26.450	4,961,000

← NewerPage 36 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.