Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	24.590	24.700	24.460	24.490	22.133	1,634,900
2017-06-30	24.170	24.720	24.170	24.530	22.170	4,704,300
2017-06-29	24.430	24.470	23.900	24.060	21.745	8,946,900
2017-06-28	24.240	24.660	24.150	24.490	22.133	5,145,400
2017-06-27	24.180	24.400	24.010	24.070	21.754	7,174,700
2017-06-26	24.210	24.300	24.160	24.190	21.862	3,664,900
2017-06-23	24.220	24.430	24.110	24.150	21.826	6,659,400
2017-06-22	24.200	24.250	23.960	24.040	21.727	5,489,100
2017-06-21	24.220	24.470	24.000	24.280	21.944	4,575,100
2017-06-20	24.440	24.690	24.170	24.230	21.898	6,400,500
2017-06-19	24.170	24.360	24.030	24.160	21.835	5,202,700
2017-06-16	23.970	24.150	23.720	24.010	21.700	4,161,900
2017-06-15	24.040	24.250	23.950	24.080	21.763	4,211,500
2017-06-14	24.240	24.730	24.120	24.280	21.944	7,297,000
2017-06-13	23.490	24.160	23.470	24.120	21.799	5,988,700
2017-06-12	23.400	23.670	23.390	23.470	21.212	4,368,200
2017-06-09	23.450	23.520	23.210	23.440	21.184	3,838,100
2017-06-08	23.590	23.610	23.290	23.420	21.166	3,824,700
2017-06-07	23.450	23.680	23.390	23.590	21.320	5,140,600
2017-06-06	23.210	23.550	23.080	23.440	21.184	4,027,900
2017-06-05	23.650	23.710	23.270	23.400	21.067	3,802,700
2017-06-02	23.140	23.790	23.140	23.710	21.346	6,980,400
2017-06-01	22.690	23.080	22.620	23.080	20.779	4,058,900
2017-05-31	22.820	22.840	22.560	22.670	20.410	6,094,200
2017-05-30	22.800	22.880	22.520	22.670	20.410	3,130,300
2017-05-26	22.870	22.910	22.800	22.840	20.563	2,457,900
2017-05-25	23.170	23.230	22.830	22.890	20.608	3,380,600
2017-05-24	22.870	23.090	22.740	23.080	20.779	3,966,600
2017-05-23	23.510	23.620	22.840	22.920	20.635	4,505,200
2017-05-22	23.150	23.380	23.120	23.290	20.968	3,773,400
2017-05-19	22.840	23.220	22.770	23.130	20.824	3,835,600
2017-05-18	22.500	22.860	22.300	22.750	20.482	3,234,000
2017-05-17	23.070	23.070	22.540	22.540	20.293	3,660,500
2017-05-16	23.020	23.140	22.870	23.070	20.770	3,079,900
2017-05-15	22.790	23.060	22.770	22.940	20.653	4,436,500
2017-05-12	23.000	23.060	22.690	22.750	20.482	2,944,500
2017-05-11	22.860	23.070	22.680	23.020	20.725	5,652,200
2017-05-10	22.630	22.890	22.480	22.890	20.608	4,487,400
2017-05-09	22.330	22.810	22.280	22.710	20.446	6,664,400
2017-05-08	22.320	22.440	22.150	22.250	20.032	6,784,200
2017-05-05	22.290	22.390	22.170	22.340	20.113	5,997,500
2017-05-04	22.200	22.350	22.140	22.150	19.942	5,949,300
2017-05-03	22.320	22.390	22.070	22.180	19.969	5,667,300
2017-05-02	22.470	22.520	22.180	22.320	20.095	5,408,300
2017-05-01	22.700	22.850	22.440	22.480	20.239	6,710,400
2017-04-28	22.830	22.860	22.450	22.670	20.410	6,637,300
2017-04-27	22.750	22.950	22.560	22.870	20.590	8,270,100
2017-04-26	22.150	22.900	22.110	22.700	20.437	10,691,500
2017-04-25	22.160	22.370	21.410	22.200	19.987	16,840,800
2017-04-24	23.610	23.620	22.900	23.080	20.779	9,886,500
2017-04-21	23.280	23.390	23.090	23.320	20.995	5,754,200
2017-04-20	24.380	24.430	23.180	23.340	21.013	9,572,700
2017-04-19	24.270	24.360	24.110	24.190	21.778	4,227,500
2017-04-18	24.040	24.310	23.830	24.200	21.787	4,387,400
2017-04-17	23.760	24.150	23.720	24.110	21.706	4,580,500
2017-04-13	23.760	23.970	23.680	23.710	21.346	4,503,300
2017-04-12	23.760	23.890	23.570	23.770	21.400	3,901,200
2017-04-11	23.450	23.830	23.390	23.760	21.391	4,407,800
2017-04-10	23.280	23.600	23.280	23.460	21.121	3,311,400
2017-04-07	23.300	23.460	23.240	23.280	20.959	7,509,000

← NewerPage 40 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.