Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	18.860	18.990	18.590	18.810	16.631	4,943,000
2016-04-22	19.250	19.490	18.980	19.050	16.843	6,187,800
2016-04-21	19.130	19.500	18.830	19.130	16.914	9,684,000
2016-04-20	18.640	19.310	18.490	19.180	16.958	10,901,400
2016-04-19	18.370	18.800	18.250	18.660	16.498	5,403,100
2016-04-18	18.510	18.740	18.440	18.510	16.365	6,285,800
2016-04-15	18.320	18.740	18.230	18.650	16.489	5,351,300
2016-04-14	18.230	18.410	18.130	18.330	16.206	3,040,800
2016-04-13	17.910	18.520	17.830	18.280	16.162	5,725,500
2016-04-12	17.590	17.920	17.500	17.830	15.764	5,763,500
2016-04-11	17.830	18.030	17.520	17.580	15.543	4,728,400
2016-04-08	17.870	18.030	17.730	17.800	15.738	3,646,000
2016-04-07	17.910	18.110	17.640	17.720	15.667	5,763,100
2016-04-06	17.700	18.050	17.700	17.980	15.897	9,186,200
2016-04-05	16.900	17.650	16.730	17.560	15.525	16,094,600
2016-04-04	18.430	18.630	16.600	17.210	15.216	22,493,400
2016-04-01	18.530	18.610	18.310	18.420	16.286	4,038,600
2016-03-31	18.380	18.760	18.320	18.710	16.542	3,574,600
2016-03-30	18.680	18.760	18.410	18.410	16.277	4,365,600
2016-03-29	18.210	18.600	18.090	18.510	16.365	7,097,900
2016-03-28	17.950	18.240	17.820	18.120	16.021	5,318,800
2016-03-24	18.050	18.070	17.850	17.910	15.835	4,936,500
2016-03-23	18.170	18.240	17.960	17.980	15.897	4,321,500
2016-03-22	18.170	18.530	18.150	18.280	16.162	2,656,000
2016-03-21	18.680	18.690	18.130	18.300	16.180	4,007,000
2016-03-18	18.360	18.820	18.350	18.650	16.489	5,668,000
2016-03-17	18.140	18.450	18.020	18.370	16.242	4,453,100
2016-03-16	17.940	18.380	17.800	18.210	16.100	6,875,700
2016-03-15	18.220	18.330	18.080	18.260	16.144	2,895,400
2016-03-14	18.370	18.510	18.170	18.340	16.215	3,011,100
2016-03-11	18.120	18.440	17.980	18.400	16.268	4,099,600
2016-03-10	18.090	18.370	17.650	17.960	15.879	4,312,200
2016-03-09	17.930	18.120	17.630	18.040	15.950	5,040,500
2016-03-08	17.760	18.070	17.590	17.800	15.738	6,646,600
2016-03-07	17.800	18.040	17.700	17.930	15.773	4,372,700
2016-03-04	18.150	18.280	17.770	17.930	15.773	4,190,400
2016-03-03	17.890	18.310	17.810	18.160	15.975	4,554,700
2016-03-02	17.490	17.890	17.360	17.870	15.720	9,080,800
2016-03-01	17.350	17.680	17.200	17.520	15.412	8,650,500
2016-02-29	17.360	17.670	17.180	17.190	15.122	5,239,200
2016-02-26	17.440	17.620	17.300	17.390	15.298	4,178,700
2016-02-25	17.120	17.350	17.040	17.340	15.254	4,720,900
2016-02-24	16.940	17.180	16.770	17.100	15.043	6,397,300
2016-02-23	17.150	17.290	16.920	17.150	15.087	5,522,400
2016-02-22	16.740	17.210	16.700	17.200	15.131	4,933,200
2016-02-19	16.480	16.710	16.310	16.540	14.550	4,222,700
2016-02-18	16.650	16.720	16.260	16.610	14.612	4,860,700
2016-02-17	16.810	16.900	16.410	16.610	14.612	4,463,000
2016-02-16	16.240	16.680	16.010	16.670	14.665	5,569,900
2016-02-12	15.550	16.040	15.550	16.010	14.084	5,444,800
2016-02-11	16.050	16.120	15.210	15.360	13.512	7,484,300
2016-02-10	16.220	16.600	15.870	16.350	14.383	5,870,300
2016-02-09	15.550	16.100	15.500	16.000	14.075	6,325,400
2016-02-08	15.980	16.190	15.580	15.790	13.891	7,276,700
2016-02-05	16.530	16.730	16.040	16.230	14.278	6,181,300
2016-02-04	16.370	16.960	16.370	16.530	14.541	6,605,600
2016-02-03	16.410	16.480	15.940	16.380	14.410	5,757,200
2016-02-02	16.320	16.680	16.120	16.180	14.234	7,395,700
2016-02-01	16.570	16.820	16.440	16.510	14.524	6,266,600
2016-01-29	16.500	16.870	16.190	16.760	14.744	12,647,300

← NewerPage 45 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.