Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	33.640	33.980	33.630	33.770	30.706	2,749,300
2017-12-20	33.650	33.960	33.390	33.540	30.497	3,069,400
2017-12-19	33.890	34.090	33.360	33.370	30.343	3,840,300
2017-12-18	33.730	33.890	33.540	33.840	30.770	3,459,400
2017-12-15	33.270	33.490	33.030	33.430	30.397	8,090,100
2017-12-14	33.300	33.530	32.960	33.050	30.052	5,642,400
2017-12-13	33.810	33.860	33.280	33.320	30.297	4,116,800
2017-12-12	33.780	34.080	33.620	33.690	30.634	3,353,100
2017-12-11	34.010	34.140	33.600	33.810	30.743	4,009,400
2017-12-08	33.750	34.240	33.600	34.100	30.925	3,956,100
2017-12-07	33.590	33.690	32.980	33.590	30.462	5,180,200
2017-12-06	33.440	33.710	33.030	33.100	30.018	4,990,200
2017-12-05	33.740	33.780	32.880	33.490	30.371	8,091,600
2017-12-04	34.500	34.590	34.160	34.440	31.233	6,466,600
2017-12-01	34.010	34.210	33.050	33.940	30.779	5,772,800
2017-11-30	33.900	34.600	33.780	34.130	30.952	6,814,500
2017-11-29	33.300	33.870	33.230	33.810	30.662	5,006,600
2017-11-28	32.870	33.370	32.870	33.240	30.145	4,144,300
2017-11-27	33.100	33.120	32.760	32.790	29.737	3,887,100
2017-11-24	32.910	33.250	32.900	33.150	30.063	1,626,600
2017-11-22	32.780	32.950	32.560	32.840	29.782	3,967,900
2017-11-21	32.460	32.900	32.460	32.730	29.682	5,239,700
2017-11-20	32.270	32.800	32.250	32.450	29.428	6,275,200
2017-11-17	31.800	32.450	31.750	32.250	29.247	6,316,400
2017-11-16	31.780	32.270	31.690	31.900	28.929	7,515,900
2017-11-15	31.650	31.760	31.280	31.730	28.775	4,009,900
2017-11-14	31.110	31.880	31.040	31.770	28.811	4,317,700
2017-11-13	31.110	31.670	31.070	31.570	28.630	4,867,300
2017-11-10	30.970	31.360	30.830	31.150	28.249	5,116,500
2017-11-09	30.580	31.300	30.520	31.070	28.177	5,034,800
2017-11-08	30.350	30.990	30.120	30.910	28.032	3,537,800
2017-11-07	30.580	30.730	30.260	30.440	27.605	3,202,000
2017-11-06	30.370	30.620	30.180	30.500	27.660	4,066,600
2017-11-03	30.070	30.570	29.920	30.310	27.487	4,877,100
2017-11-02	30.370	30.480	29.270	30.090	27.288	10,396,800
2017-11-01	30.350	30.620	30.070	30.410	27.578	6,414,500
2017-10-31	29.800	30.370	29.710	30.230	27.415	5,503,200
2017-10-30	30.020	30.330	29.690	29.790	27.016	7,692,200
2017-10-27	29.790	30.160	29.570	30.070	27.270	4,849,300
2017-10-26	29.360	29.820	29.300	29.760	26.989	5,457,800
2017-10-25	29.400	29.800	29.010	29.230	26.508	7,711,700
2017-10-24	27.990	28.920	27.500	28.680	26.009	7,605,700
2017-10-23	28.000	28.190	27.820	27.900	25.302	4,996,700
2017-10-20	27.640	28.010	27.630	28.000	25.393	5,478,800
2017-10-19	27.310	27.860	27.060	27.780	25.193	5,377,900
2017-10-18	27.370	27.450	27.210	27.330	24.785	2,320,200
2017-10-17	27.150	27.430	27.010	27.320	24.776	3,758,500
2017-10-16	27.100	27.210	27.060	27.110	24.585	2,105,300
2017-10-13	27.120	27.180	26.990	27.070	24.549	1,891,900
2017-10-12	26.900	27.290	26.900	27.090	24.567	3,667,900
2017-10-11	26.860	27.020	26.760	26.970	24.458	5,023,700
2017-10-10	27.200	27.230	26.680	26.850	24.350	4,769,700
2017-10-09	27.260	27.380	26.950	27.150	24.622	2,766,100
2017-10-06	27.210	27.460	27.120	27.230	24.694	3,281,200
2017-10-05	27.680	27.720	27.190	27.200	24.667	4,278,200
2017-10-04	27.510	27.700	27.370	27.630	25.057	3,237,800
2017-10-03	27.600	27.760	27.040	27.510	24.948	4,604,900
2017-10-02	27.430	27.560	27.130	27.370	24.821	3,392,800
2017-09-29	27.040	27.510	27.040	27.330	24.785	4,976,500
2017-09-28	26.530	26.990	26.530	26.970	24.458	4,358,200

← NewerPage 38 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.