Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	16.530	16.800	16.050	16.390	14.418	11,110,800
2016-01-27	16.310	16.500	15.970	16.080	14.146	8,417,000
2016-01-26	16.000	16.480	15.580	16.330	14.366	7,969,000
2016-01-25	16.550	16.780	15.820	15.910	13.996	9,450,600
2016-01-22	16.270	17.020	16.270	16.600	14.603	9,746,000
2016-01-21	15.580	16.500	15.500	16.000	14.075	11,470,300
2016-01-20	15.360	15.700	14.610	15.570	13.697	8,245,400
2016-01-19	16.140	16.270	15.530	15.670	13.785	5,967,600
2016-01-15	15.620	16.140	15.500	15.940	14.022	8,129,600
2016-01-14	16.300	16.430	15.770	16.070	14.137	6,004,500
2016-01-13	16.660	17.080	16.270	16.300	14.339	13,149,700
2016-01-12	16.330	16.490	15.850	16.230	14.278	5,682,000
2016-01-11	16.050	16.370	15.830	16.160	14.216	9,021,000
2016-01-08	16.590	16.740	15.760	15.900	13.987	10,622,000
2016-01-07	16.250	16.770	16.170	16.220	14.269	6,469,200
2016-01-06	17.040	17.340	16.780	16.940	14.902	7,968,900
2016-01-05	17.200	17.480	17.100	17.320	15.236	9,787,600
2016-01-04	17.570	17.600	16.790	17.160	15.096	9,365,900
2015-12-31	17.900	18.070	17.800	17.820	15.676	2,140,500
2015-12-30	18.160	18.220	17.930	17.980	15.817	2,270,600
2015-12-29	18.220	18.300	17.870	18.160	15.975	2,995,700
2015-12-28	18.130	18.190	17.820	18.100	15.923	2,596,200
2015-12-24	18.120	18.380	18.120	18.220	16.028	1,446,400
2015-12-23	17.910	18.200	17.770	18.130	15.949	3,305,200
2015-12-22	17.470	17.920	17.390	17.800	15.659	5,549,100
2015-12-21	17.530	17.890	17.470	17.770	15.632	3,618,800
2015-12-18	17.710	17.740	17.270	17.330	15.245	11,039,600
2015-12-17	18.100	18.170	17.670	17.750	15.615	5,017,300
2015-12-16	17.610	18.120	17.500	18.020	15.852	7,394,200
2015-12-15	17.290	17.550	17.150	17.390	15.298	6,369,700
2015-12-14	17.710	17.730	17.080	17.180	15.113	7,051,800
2015-12-11	17.820	17.890	17.580	17.640	15.518	4,283,000
2015-12-10	18.120	18.320	17.900	18.160	15.896	5,134,800
2015-12-09	18.590	18.760	17.970	18.020	15.774	7,614,500
2015-12-08	19.100	19.250	18.680	18.780	16.439	4,466,900
2015-12-07	19.330	19.520	19.230	19.380	16.964	3,122,900
2015-12-04	19.010	19.460	18.880	19.420	16.999	4,002,800
2015-12-03	19.200	19.250	18.740	18.890	16.535	5,517,100
2015-12-02	19.660	19.700	18.940	19.080	16.702	6,428,600
2015-12-01	19.550	19.700	19.340	19.650	17.200	3,817,700
2015-11-30	19.710	19.710	19.420	19.480	17.052	3,362,800
2015-11-27	19.760	19.800	19.610	19.660	17.209	2,196,100
2015-11-25	19.510	19.810	19.490	19.750	17.288	3,926,600
2015-11-24	19.060	19.600	19.010	19.510	17.078	4,256,500
2015-11-23	19.130	19.460	19.100	19.250	16.850	3,423,000
2015-11-20	19.170	19.360	18.990	19.200	16.807	2,849,900
2015-11-19	18.910	19.200	18.880	19.080	16.702	3,424,600
2015-11-18	18.360	19.000	18.340	18.970	16.605	5,239,200
2015-11-17	18.450	18.700	18.340	18.410	16.115	4,325,200
2015-11-16	17.670	18.490	17.650	18.440	16.141	6,206,900
2015-11-13	17.940	18.100	17.670	17.710	15.502	3,596,100
2015-11-12	18.210	18.230	17.830	17.920	15.686	4,196,000
2015-11-11	18.220	18.490	18.060	18.430	16.133	5,596,600
2015-11-10	17.560	18.220	17.520	18.190	15.922	9,125,800
2015-11-09	17.930	17.930	17.290	17.560	15.371	6,021,800
2015-11-06	17.980	18.190	17.750	17.910	15.677	5,819,000
2015-11-05	18.340	18.400	17.880	18.150	15.887	9,302,800
2015-11-04	18.490	18.630	18.260	18.340	16.054	5,574,600
2015-11-03	18.320	18.680	18.110	18.460	16.159	5,595,200
2015-11-02	18.320	18.500	18.240	18.390	16.098	4,725,400

← NewerPage 46 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.