Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	29.010	29.710	28.890	29.390	26.805	4,559,400
2018-03-20	29.170	29.390	28.890	28.930	26.386	2,619,200
2018-03-19	29.260	29.400	28.850	29.100	26.541	2,344,800
2018-03-16	28.970	29.480	28.610	29.380	26.796	6,294,500
2018-03-15	29.600	29.680	28.890	28.970	26.422	3,618,700
2018-03-14	30.470	30.470	29.520	29.550	26.869	7,381,800
2018-03-13	30.420	30.730	30.320	30.440	27.678	2,917,000
2018-03-12	30.000	30.300	29.920	30.180	27.442	3,654,300
2018-03-09	29.700	30.050	29.280	30.040	27.315	2,742,500
2018-03-08	29.730	29.760	29.170	29.520	26.842	3,292,100
2018-03-07	29.700	29.990	29.420	29.620	26.933	2,835,400
2018-03-06	29.490	29.930	29.190	29.900	27.187	4,124,700
2018-03-05	28.790	29.520	28.640	29.310	26.651	6,868,100
2018-03-02	28.430	29.010	28.210	28.950	26.324	5,344,800
2018-03-01	28.110	28.720	27.940	28.720	26.114	8,429,700
2018-02-28	28.570	28.740	27.840	28.070	25.523	8,066,300
2018-02-27	29.470	29.940	28.490	28.500	25.914	5,758,100
2018-02-26	29.460	29.500	28.960	29.340	26.678	2,887,800
2018-02-23	29.230	29.370	28.750	29.270	26.615	3,880,200
2018-02-22	29.460	29.550	29.130	29.190	26.542	3,544,600
2018-02-21	29.590	30.420	29.340	29.340	26.678	5,267,800
2018-02-20	29.680	29.840	29.260	29.470	26.796	3,534,900
2018-02-16	29.610	30.020	29.530	29.740	27.042	4,990,100
2018-02-15	29.750	29.750	29.040	29.500	26.824	5,303,600
2018-02-14	28.790	29.640	28.670	29.460	26.787	6,175,000
2018-02-13	29.080	29.270	28.800	29.000	26.369	3,918,000
2018-02-12	29.070	29.490	28.890	29.180	26.533	6,652,400
2018-02-09	29.090	29.190	28.030	28.710	26.105	6,870,800
2018-02-08	29.960	30.150	28.670	28.670	26.069	5,766,600
2018-02-07	30.080	31.020	29.900	29.910	27.196	5,598,500
2018-02-06	28.530	30.360	28.330	30.160	27.424	6,148,900
2018-02-05	30.380	31.080	29.150	29.350	26.687	8,708,200
2018-02-02	31.140	31.330	30.510	30.700	27.915	5,958,300
2018-02-01	31.490	32.160	31.190	31.460	28.606	6,764,500
2018-01-31	33.250	33.750	31.770	31.830	28.942	8,197,100
2018-01-30	32.770	32.940	31.570	32.720	29.752	12,481,000
2018-01-29	34.320	34.360	33.050	33.430	30.397	11,110,200
2018-01-26	34.480	34.840	33.980	34.520	31.388	7,041,800
2018-01-25	34.880	34.890	33.370	34.260	31.152	5,917,900
2018-01-24	34.950	35.140	34.460	34.810	31.652	4,339,200
2018-01-23	35.150	35.210	34.460	34.930	31.761	3,638,000
2018-01-22	34.610	35.190	34.500	35.150	31.961	3,933,400
2018-01-19	34.350	34.600	34.090	34.600	31.461	3,242,400
2018-01-18	34.840	34.930	34.100	34.150	31.052	3,070,600
2018-01-17	34.050	34.450	33.860	34.400	31.279	2,407,600
2018-01-16	34.600	34.710	33.740	33.760	30.697	3,075,000
2018-01-12	34.600	34.600	34.230	34.480	31.352	2,468,900
2018-01-11	33.980	34.540	33.950	34.520	31.388	4,285,500
2018-01-10	34.420	34.520	33.580	33.670	30.615	5,004,600
2018-01-09	34.490	35.010	34.370	34.650	31.506	3,595,200
2018-01-08	34.590	34.730	34.300	34.440	31.316	4,440,800
2018-01-05	34.070	34.620	34.030	34.540	31.406	5,040,100
2018-01-04	34.310	34.390	33.550	33.830	30.761	4,756,000
2018-01-03	33.490	34.310	33.350	34.270	31.161	4,296,200
2018-01-02	33.450	33.670	32.900	33.370	30.343	2,937,900
2017-12-29	33.890	33.990	33.240	33.250	30.233	2,527,600
2017-12-28	33.590	33.760	33.500	33.720	30.661	1,487,800
2017-12-27	33.620	33.800	33.520	33.520	30.479	3,150,200
2017-12-26	33.440	33.790	33.420	33.560	30.515	2,360,900
2017-12-22	33.890	33.890	33.320	33.370	30.343	5,198,800

← NewerPage 37 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.