Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	20.390	20.510	20.320	20.420	18.141	4,333,400
2016-07-19	20.490	20.540	20.280	20.370	18.097	2,784,600
2016-07-18	20.430	20.500	20.310	20.460	18.177	2,059,600
2016-07-15	20.460	20.530	20.160	20.370	18.097	2,334,600
2016-07-14	20.540	20.650	20.350	20.370	18.097	2,219,600
2016-07-13	20.510	20.650	20.310	20.430	18.150	2,159,300
2016-07-12	20.530	20.630	20.360	20.490	18.204	2,715,200
2016-07-11	20.510	20.650	20.390	20.410	18.133	3,074,700
2016-07-08	20.170	20.670	20.170	20.480	18.195	4,054,100
2016-07-07	19.670	20.050	19.620	19.970	17.742	4,776,900
2016-07-06	19.190	19.660	19.080	19.660	17.466	4,253,500
2016-07-05	19.420	19.430	19.040	19.270	17.120	8,055,000
2016-07-01	19.500	19.820	19.380	19.480	17.306	3,613,500
2016-06-30	19.070	19.510	18.950	19.490	17.315	4,903,300
2016-06-29	18.760	19.150	18.690	19.000	16.880	5,416,100
2016-06-28	18.260	18.690	18.200	18.560	16.489	3,622,600
2016-06-27	18.220	18.250	17.710	18.010	16.000	6,377,400
2016-06-24	18.350	18.870	18.330	18.400	16.347	9,167,500
2016-06-23	19.170	19.180	18.940	19.160	17.022	4,986,600
2016-06-22	19.090	19.190	18.850	18.870	16.764	3,617,700
2016-06-21	19.280	19.370	18.810	19.100	16.969	6,572,400
2016-06-20	19.280	19.430	19.080	19.090	16.960	3,990,500
2016-06-17	18.640	19.160	18.590	19.050	16.924	3,801,300
2016-06-16	18.610	18.700	18.500	18.670	16.587	2,059,500
2016-06-15	18.630	18.990	18.560	18.720	16.631	2,548,600
2016-06-14	18.790	18.940	18.490	18.590	16.516	2,536,900
2016-06-13	19.120	19.340	18.810	18.830	16.729	3,665,300
2016-06-10	19.370	19.440	19.150	19.220	17.075	3,579,900
2016-06-09	19.600	19.680	19.500	19.580	17.395	3,059,200
2016-06-08	19.460	19.800	19.350	19.700	17.502	5,457,500
2016-06-07	18.690	19.780	18.620	19.370	17.209	11,730,300
2016-06-06	18.850	18.890	18.620	18.700	16.533	5,898,300
2016-06-03	18.890	18.890	18.390	18.790	16.613	2,415,700
2016-06-02	18.770	18.940	18.660	18.890	16.701	8,995,600
2016-06-01	18.760	18.900	18.510	18.870	16.684	2,945,300
2016-05-31	18.890	18.900	18.690	18.760	16.586	3,472,700
2016-05-27	18.830	19.040	18.770	18.860	16.675	2,645,100
2016-05-26	18.710	18.930	18.640	18.860	16.675	3,283,800
2016-05-25	18.840	19.040	18.680	18.700	16.533	3,291,400
2016-05-24	18.190	18.860	17.970	18.730	16.560	6,626,800
2016-05-23	18.020	18.150	17.790	17.820	15.755	3,061,000
2016-05-20	17.870	18.120	17.780	18.060	15.968	3,356,400
2016-05-19	17.870	18.030	17.580	17.790	15.729	3,345,500
2016-05-18	18.130	18.400	17.930	18.030	15.941	4,866,400
2016-05-17	18.170	18.420	18.060	18.170	16.065	3,300,200
2016-05-16	18.020	18.260	18.010	18.210	16.100	2,140,600
2016-05-13	18.110	18.350	17.950	17.980	15.897	3,792,300
2016-05-12	18.240	18.320	18.080	18.190	16.083	3,175,300
2016-05-11	18.190	18.360	18.040	18.150	16.047	4,846,800
2016-05-10	18.360	18.410	18.140	18.240	16.127	4,835,300
2016-05-09	18.220	18.470	18.160	18.280	16.162	2,430,500
2016-05-06	18.110	18.450	18.030	18.230	16.118	4,509,200
2016-05-05	18.380	18.470	18.070	18.190	16.083	4,794,300
2016-05-04	18.010	18.360	17.900	18.300	16.180	8,405,800
2016-05-03	18.300	18.430	18.000	18.200	16.091	7,043,100
2016-05-02	18.470	18.660	18.360	18.440	16.304	6,473,700
2016-04-29	18.500	18.630	18.200	18.390	16.259	5,883,900
2016-04-28	19.000	19.050	18.470	18.520	16.374	8,723,200
2016-04-27	19.040	19.260	18.880	19.180	16.958	5,225,400
2016-04-26	18.810	19.120	18.810	18.980	16.781	4,671,900

← NewerPage 44 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.