Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	19.600	19.650	19.340	19.400	17.313	3,543,900
2016-10-12	19.680	19.900	19.630	19.750	17.626	4,404,200
2016-10-11	19.850	19.920	19.510	19.680	17.563	5,081,000
2016-10-10	20.060	20.270	19.930	19.930	17.786	2,700,000
2016-10-07	20.380	20.500	19.890	19.940	17.795	3,869,800
2016-10-06	20.390	20.450	20.200	20.340	18.152	4,161,400
2016-10-05	20.210	20.660	20.170	20.450	18.250	4,555,500
2016-10-04	20.000	20.250	19.980	20.090	17.929	4,787,600
2016-10-03	19.930	20.160	19.810	20.040	17.884	3,084,200
2016-09-30	19.920	20.080	19.700	20.040	17.884	3,621,800
2016-09-29	20.140	20.230	19.730	19.810	17.679	3,544,900
2016-09-28	19.910	20.160	19.850	20.140	17.974	3,784,200
2016-09-27	19.800	20.010	19.710	19.890	17.751	3,538,400
2016-09-26	19.690	19.860	19.630	19.770	17.643	3,674,300
2016-09-23	19.810	19.990	19.720	19.810	17.679	3,918,400
2016-09-22	19.550	19.920	19.460	19.860	17.724	5,603,400
2016-09-21	19.290	19.450	19.050	19.410	17.322	5,265,200
2016-09-20	19.640	19.680	19.100	19.290	17.215	6,366,900
2016-09-19	19.730	20.250	19.700	19.870	17.733	4,408,000
2016-09-16	19.740	19.830	19.420	19.570	17.465	4,480,300
2016-09-15	19.870	20.090	19.760	19.990	17.759	2,662,400
2016-09-14	19.800	20.000	19.650	19.880	17.662	5,473,600
2016-09-13	20.090	20.240	19.550	19.830	17.617	5,735,800
2016-09-12	19.880	20.270	19.800	20.210	17.955	5,878,300
2016-09-09	20.710	20.710	19.820	20.040	17.804	5,448,300
2016-09-08	21.070	21.080	20.850	20.880	18.550	2,916,700
2016-09-07	20.800	21.140	20.800	21.080	18.728	2,809,000
2016-09-06	20.900	21.080	20.740	20.840	18.515	4,834,400
2016-09-02	21.210	21.330	20.870	20.880	18.550	4,635,100
2016-09-01	21.400	21.560	21.040	21.100	18.746	4,443,100
2016-08-31	21.360	21.460	21.180	21.370	18.985	2,801,300
2016-08-30	21.220	21.400	21.180	21.360	18.977	2,870,200
2016-08-29	21.160	21.390	21.160	21.180	18.817	3,908,900
2016-08-26	21.570	21.730	21.040	21.190	18.826	3,383,200
2016-08-25	21.520	21.690	21.410	21.570	19.163	1,875,800
2016-08-24	21.870	21.980	21.540	21.570	19.163	4,716,200
2016-08-23	21.480	22.020	21.320	21.930	19.483	7,253,800
2016-08-22	21.170	21.340	21.090	21.320	18.941	2,457,600
2016-08-19	21.060	21.270	21.050	21.190	18.826	2,353,500
2016-08-18	21.110	21.260	21.040	21.140	18.781	3,588,900
2016-08-17	21.320	21.370	20.840	21.070	18.719	4,136,700
2016-08-16	21.410	21.630	21.240	21.360	18.977	3,224,100
2016-08-15	21.200	21.520	21.120	21.420	19.030	4,748,000
2016-08-12	21.390	21.480	20.990	21.150	18.790	2,604,400
2016-08-11	21.330	21.470	21.170	21.390	19.003	2,310,500
2016-08-10	21.340	21.390	21.110	21.220	18.852	3,222,400
2016-08-09	21.220	21.400	21.190	21.290	18.914	3,766,700
2016-08-08	21.550	21.640	21.200	21.260	18.888	5,284,700
2016-08-05	21.110	21.600	21.110	21.540	19.136	7,951,400
2016-08-04	21.070	21.160	20.740	21.040	18.692	5,571,600
2016-08-03	20.910	21.180	20.900	21.010	18.666	4,516,200
2016-08-02	21.340	21.450	20.880	20.950	18.612	5,242,200
2016-08-01	21.150	21.500	21.000	21.440	19.048	5,443,400
2016-07-29	21.720	21.840	21.070	21.180	18.817	11,743,900
2016-07-28	22.000	22.100	21.640	21.720	19.296	9,137,200
2016-07-27	22.170	22.400	21.990	22.110	19.643	4,697,900
2016-07-26	21.940	22.260	21.700	22.100	19.634	8,093,500
2016-07-25	22.290	22.400	21.740	21.940	19.492	9,774,500
2016-07-22	21.790	22.050	21.400	21.850	19.412	9,533,200
2016-07-21	21.030	21.790	20.650	21.510	19.110	13,254,900

← NewerPage 43 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.