Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	23.310	23.620	23.250	23.360	21.031	6,105,200
2017-04-05	23.450	23.730	23.200	23.290	20.968	5,344,600
2017-04-04	23.410	23.550	23.310	23.370	21.040	3,169,600
2017-04-03	23.650	23.720	23.320	23.480	21.139	3,617,900
2017-03-31	23.780	23.840	23.490	23.550	21.202	4,572,300
2017-03-30	23.740	23.870	23.640	23.830	21.454	2,600,700
2017-03-29	23.650	23.830	23.580	23.750	21.382	2,555,400
2017-03-28	23.400	23.810	23.370	23.730	21.364	3,967,600
2017-03-27	23.180	23.550	23.130	23.470	21.130	3,722,800
2017-03-24	23.530	23.660	23.300	23.490	21.148	3,311,600
2017-03-23	23.370	23.760	23.370	23.420	21.085	3,601,100
2017-03-22	23.400	23.450	23.090	23.370	21.040	7,082,000
2017-03-21	23.800	23.880	23.250	23.400	21.067	5,417,600
2017-03-20	23.700	23.800	23.530	23.740	21.373	3,593,500
2017-03-17	23.870	23.920	23.570	23.720	21.355	8,350,600
2017-03-16	23.500	24.050	23.490	23.810	21.436	7,643,300
2017-03-15	23.280	23.570	23.090	23.430	21.094	5,107,300
2017-03-14	23.270	23.270	22.870	23.180	20.869	6,175,700
2017-03-13	23.600	23.640	23.170	23.390	21.058	6,187,700
2017-03-10	23.410	23.820	23.300	23.530	21.184	10,823,200
2017-03-09	23.160	23.430	22.890	23.120	20.815	8,812,000
2017-03-08	22.730	23.250	22.720	23.160	20.851	10,662,900
2017-03-07	22.460	22.940	22.320	22.790	20.437	7,282,600
2017-03-06	22.330	22.570	22.200	22.460	20.141	6,290,000
2017-03-03	22.370	22.560	22.210	22.480	20.159	4,989,500
2017-03-02	22.510	22.710	22.360	22.420	20.105	4,941,900
2017-03-01	22.250	22.730	22.210	22.490	20.168	7,511,000
2017-02-28	22.070	22.190	21.920	22.050	19.773	6,841,600
2017-02-27	21.650	22.160	21.650	22.100	19.818	6,539,200
2017-02-24	21.530	21.770	21.310	21.730	19.486	4,985,500
2017-02-23	21.780	21.790	21.500	21.600	19.370	3,746,200
2017-02-22	21.930	21.930	21.630	21.710	19.468	7,004,100
2017-02-21	21.510	21.650	21.390	21.610	19.379	4,343,800
2017-02-17	21.290	21.410	21.130	21.400	19.190	3,307,700
2017-02-16	21.610	21.750	21.320	21.340	19.136	3,727,200
2017-02-15	21.400	21.710	21.280	21.630	19.397	4,375,800
2017-02-14	21.790	21.880	21.400	21.490	19.271	4,346,200
2017-02-13	21.700	21.750	21.510	21.520	19.298	3,116,800
2017-02-10	21.460	21.690	21.400	21.620	19.388	3,532,400
2017-02-09	21.300	21.460	21.130	21.400	19.190	3,320,700
2017-02-08	21.140	21.370	21.060	21.270	19.074	4,153,800
2017-02-07	21.620	21.620	21.140	21.250	19.056	5,003,200
2017-02-06	21.360	21.440	21.180	21.290	19.092	4,649,500
2017-02-03	21.410	21.550	21.180	21.390	19.181	4,466,700
2017-02-02	21.250	21.510	21.090	21.260	19.065	5,562,800
2017-02-01	21.540	21.640	21.180	21.210	19.020	8,274,500
2017-01-31	21.390	21.560	21.200	21.510	19.289	6,857,700
2017-01-30	21.220	21.490	20.920	21.390	19.181	7,107,800
2017-01-27	21.360	21.590	21.200	21.260	19.065	10,768,400
2017-01-26	21.050	21.990	21.010	21.180	18.993	13,807,400
2017-01-25	20.360	20.740	20.330	20.440	18.329	8,528,400
2017-01-24	19.620	20.350	19.590	20.340	18.240	7,874,600
2017-01-23	19.050	19.400	19.020	19.210	17.226	3,767,600
2017-01-20	18.960	19.150	18.880	19.120	17.146	5,689,400
2017-01-19	19.200	19.350	18.870	18.940	16.984	4,995,100
2017-01-18	19.180	19.300	19.050	19.210	17.226	3,261,200
2017-01-17	19.110	19.290	18.950	19.160	17.182	2,914,500
2017-01-13	19.000	19.210	19.000	19.190	17.208	3,029,600
2017-01-12	18.810	19.030	18.540	19.010	17.047	3,431,400
2017-01-11	18.670	18.870	18.550	18.840	16.895	2,441,900

← NewerPage 41 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.