Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	18.620	18.820	18.530	18.690	16.760	2,743,900
2017-01-09	18.430	18.610	18.240	18.530	16.617	3,803,800
2017-01-06	19.050	19.140	18.420	18.460	16.554	5,333,200
2017-01-05	18.910	19.080	18.680	18.930	16.975	5,055,500
2017-01-04	18.670	19.090	18.650	18.990	17.029	6,343,400
2017-01-03	18.550	18.670	18.180	18.550	16.635	3,364,100
2016-12-30	18.540	18.620	18.310	18.380	16.482	2,948,500
2016-12-29	18.520	18.610	18.480	18.500	16.590	1,971,200
2016-12-28	18.680	18.720	18.360	18.450	16.545	4,147,600
2016-12-27	18.430	18.630	18.400	18.620	16.697	2,509,200
2016-12-23	18.630	18.630	18.290	18.380	16.482	3,559,300
2016-12-22	19.110	19.170	18.500	18.550	16.635	4,265,000
2016-12-21	19.050	19.260	19.050	19.150	17.173	2,759,400
2016-12-20	18.920	19.170	18.890	19.090	17.119	4,329,700
2016-12-19	18.910	19.410	18.830	18.910	16.957	5,561,300
2016-12-16	18.710	19.000	18.630	18.830	16.886	8,130,300
2016-12-15	19.090	19.510	18.660	18.730	16.715	8,311,000
2016-12-14	19.700	19.770	19.060	19.090	17.037	5,900,000
2016-12-13	19.940	19.990	19.630	19.700	17.581	4,255,200
2016-12-12	19.510	19.930	19.490	19.830	17.697	5,583,600
2016-12-09	19.720	19.760	19.300	19.600	17.492	5,453,200
2016-12-08	19.390	20.170	19.380	19.850	17.715	7,336,600
2016-12-07	18.680	19.370	18.600	19.310	17.233	7,103,900
2016-12-06	18.580	18.770	18.350	18.680	16.671	8,049,400
2016-12-05	18.440	18.640	18.250	18.280	16.314	7,624,500
2016-12-02	18.410	18.700	18.290	18.310	16.340	4,023,100
2016-12-01	18.870	19.030	18.370	18.390	16.412	4,991,000
2016-11-30	19.330	19.460	18.850	18.860	16.831	7,322,100
2016-11-29	19.130	19.520	19.100	19.290	17.215	8,458,000
2016-11-28	19.290	19.290	18.990	19.100	17.045	7,079,000
2016-11-25	18.990	19.470	18.990	19.270	17.197	2,361,900
2016-11-23	18.850	19.130	18.780	18.990	16.947	6,237,800
2016-11-22	18.930	18.960	18.700	18.820	16.796	4,823,800
2016-11-21	18.890	19.020	18.380	18.910	16.876	8,148,300
2016-11-18	18.930	19.020	18.800	18.840	16.813	3,629,700
2016-11-17	18.650	19.020	18.640	18.940	16.903	5,420,900
2016-11-16	18.600	18.730	18.420	18.440	16.456	3,077,300
2016-11-15	18.540	18.780	18.250	18.660	16.653	4,163,400
2016-11-14	18.470	18.760	18.360	18.640	16.635	4,715,900
2016-11-11	18.660	18.800	18.310	18.320	16.349	9,359,300
2016-11-10	18.090	18.710	17.930	18.690	16.680	13,626,300
2016-11-09	17.990	18.330	17.690	18.040	16.100	10,358,400
2016-11-08	18.410	18.450	18.010	18.310	16.340	5,460,200
2016-11-07	18.550	18.720	18.480	18.600	16.599	4,123,500
2016-11-04	18.010	18.590	17.880	18.240	16.278	6,939,200
2016-11-03	18.360	18.450	17.960	18.010	16.073	5,352,200
2016-11-02	18.570	18.640	18.100	18.310	16.340	5,617,600
2016-11-01	18.630	18.800	18.350	18.630	16.626	7,301,700
2016-10-31	18.540	18.760	18.520	18.600	16.599	3,175,000
2016-10-28	18.200	18.700	18.200	18.510	16.519	4,416,800
2016-10-27	18.670	18.720	18.130	18.190	16.233	6,789,300
2016-10-26	18.420	18.780	18.360	18.580	16.581	4,057,400
2016-10-25	19.020	19.070	18.550	18.570	16.572	6,626,800
2016-10-24	19.200	19.330	19.000	19.090	17.037	5,873,700
2016-10-21	19.030	19.180	19.010	19.060	17.010	5,864,500
2016-10-20	19.490	20.040	18.680	19.200	17.135	11,242,500
2016-10-19	19.820	19.990	19.720	19.880	17.742	4,510,500
2016-10-18	19.610	19.860	19.450	19.810	17.679	3,576,400
2016-10-17	19.390	19.630	19.340	19.400	17.313	3,324,700
2016-10-14	19.520	19.670	19.350	19.430	17.340	4,598,400

← NewerPage 42 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.