Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	26.470	26.640	26.200	26.530	24.059	2,960,300
2017-09-26	26.260	26.550	26.190	26.330	23.878	3,162,100
2017-09-25	25.760	26.250	25.740	26.170	23.733	3,680,100
2017-09-22	25.660	26.020	25.630	25.880	23.470	4,243,400
2017-09-21	25.710	25.760	25.490	25.650	23.261	3,558,100
2017-09-20	26.220	26.260	25.560	25.660	23.270	5,170,700
2017-09-19	26.330	26.480	26.200	26.230	23.787	5,027,500
2017-09-18	26.330	26.430	26.140	26.330	23.878	4,619,000
2017-09-15	26.300	26.430	26.020	26.290	23.760	7,211,600
2017-09-14	26.130	26.480	26.010	26.370	23.832	3,622,900
2017-09-13	26.500	26.640	25.750	26.190	23.670	7,016,600
2017-09-12	26.210	26.500	26.090	26.470	23.923	3,042,100
2017-09-11	25.920	26.250	25.840	26.170	23.652	4,351,700
2017-09-08	25.430	25.980	25.350	25.760	23.281	2,569,600
2017-09-07	25.680	25.790	25.380	25.420	22.974	3,921,600
2017-09-06	25.710	25.950	25.560	25.630	23.164	3,990,900
2017-09-05	25.860	25.960	25.480	25.650	23.182	4,248,500
2017-09-01	25.880	26.050	25.800	25.870	23.381	2,371,000
2017-08-31	25.600	25.890	25.540	25.820	23.335	3,618,500
2017-08-30	25.310	25.580	25.280	25.510	23.055	3,057,100
2017-08-29	25.110	25.390	25.040	25.310	22.875	3,058,300
2017-08-28	25.340	25.380	25.150	25.300	22.865	2,619,700
2017-08-25	25.010	25.430	25.010	25.310	22.875	3,184,500
2017-08-24	25.070	25.140	24.860	24.910	22.513	2,970,900
2017-08-23	25.160	25.350	24.890	24.940	22.540	4,775,100
2017-08-22	25.350	25.420	24.940	25.270	22.838	4,335,300
2017-08-21	25.190	25.470	25.130	25.400	22.956	3,554,500
2017-08-18	25.360	25.590	25.250	25.280	22.847	3,649,700
2017-08-17	25.830	26.000	25.420	25.440	22.992	4,597,900
2017-08-16	25.530	25.970	25.440	25.920	23.426	6,375,000
2017-08-15	25.400	25.560	25.330	25.530	23.073	2,603,500
2017-08-14	25.030	25.430	25.010	25.390	22.947	4,411,600
2017-08-11	24.730	25.000	24.660	24.840	22.450	2,899,300
2017-08-10	25.170	25.260	24.770	24.780	22.396	4,520,100
2017-08-09	25.210	25.430	25.140	25.310	22.875	3,419,100
2017-08-08	25.460	25.590	25.280	25.310	22.875	3,860,100
2017-08-07	25.630	25.740	25.350	25.460	23.010	4,602,200
2017-08-04	25.320	25.720	25.320	25.600	23.137	5,808,300
2017-08-03	25.260	25.510	25.180	25.290	22.856	5,091,200
2017-08-02	24.900	25.260	24.750	25.200	22.775	5,021,600
2017-08-01	24.470	25.050	24.430	24.890	22.495	4,330,100
2017-07-31	24.410	24.530	24.230	24.420	22.070	3,638,700
2017-07-28	24.300	24.500	24.150	24.350	22.007	3,788,600
2017-07-27	24.320	24.550	24.110	24.360	22.016	4,336,600
2017-07-26	24.370	24.710	24.260	24.290	21.953	4,257,100
2017-07-25	24.300	24.630	23.980	24.540	22.179	6,650,100
2017-07-24	24.290	24.610	24.200	24.420	22.070	4,905,900
2017-07-21	24.270	24.710	24.200	24.310	21.971	5,755,700
2017-07-20	24.480	24.500	24.080	24.290	21.953	3,196,200
2017-07-19	24.270	24.590	24.250	24.460	22.106	5,182,900
2017-07-18	24.280	24.390	23.810	24.160	21.835	3,839,800
2017-07-17	24.350	24.590	24.320	24.360	22.016	5,936,300
2017-07-14	24.360	24.600	24.310	24.360	22.016	4,333,900
2017-07-13	24.590	24.700	24.290	24.370	22.025	5,842,500
2017-07-12	24.810	25.000	24.270	24.390	22.043	5,282,700
2017-07-11	24.680	24.940	24.440	24.670	22.296	6,306,400
2017-07-10	24.660	25.170	24.650	25.070	22.658	8,596,000
2017-07-07	24.430	25.200	24.420	24.940	22.540	9,620,700
2017-07-06	24.570	24.660	24.410	24.410	22.061	8,924,700
2017-07-05	24.430	24.800	24.200	24.640	22.269	7,304,600

← NewerPage 39 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.