Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	17.920	18.420	17.840	18.330	16.045	6,024,300
2015-10-29	18.260	18.310	17.770	17.960	15.721	5,246,100
2015-10-28	18.090	18.520	17.960	18.420	16.124	5,619,800
2015-10-27	18.090	18.150	17.870	18.040	15.791	8,634,000
2015-10-26	18.340	18.580	17.990	18.180	15.914	8,843,600
2015-10-23	18.200	18.430	17.610	18.340	16.054	14,769,200
2015-10-22	18.510	18.750	17.520	18.160	15.896	22,656,800
2015-10-21	19.530	19.610	19.240	19.450	17.025	4,679,000
2015-10-20	19.130	19.660	19.050	19.420	16.999	5,728,800
2015-10-19	19.060	19.160	18.920	19.120	16.737	6,545,500
2015-10-16	19.130	19.360	18.930	19.090	16.710	7,521,000
2015-10-15	18.980	19.150	18.650	19.100	16.719	6,901,700
2015-10-14	19.450	19.540	18.630	18.890	16.535	10,474,700
2015-10-13	19.640	19.980	19.410	19.500	17.069	10,048,200
2015-10-12	20.140	20.200	19.800	20.100	17.594	3,032,400
2015-10-09	20.180	20.270	19.920	20.120	17.612	4,133,600
2015-10-08	19.950	20.250	19.800	20.210	17.691	5,299,600
2015-10-07	19.750	20.020	19.670	20.000	17.507	5,760,200
2015-10-06	20.040	20.050	19.550	19.620	17.174	3,193,000
2015-10-05	19.220	20.000	19.220	19.980	17.489	3,892,800
2015-10-02	18.880	19.200	18.610	19.140	16.754	5,635,300
2015-10-01	18.870	19.140	18.600	19.120	16.737	5,201,300
2015-09-30	18.940	19.070	18.560	18.870	16.518	4,973,000
2015-09-29	19.040	19.290	18.530	18.720	16.386	6,051,900
2015-09-28	19.880	19.940	18.710	19.030	16.658	5,596,700
2015-09-25	19.980	20.330	19.840	19.960	17.472	3,691,000
2015-09-24	19.260	19.870	19.060	19.820	17.349	5,450,100
2015-09-23	19.600	19.870	19.490	19.540	17.104	3,966,800
2015-09-22	20.000	20.040	19.330	19.650	17.200	7,997,700
2015-09-21	20.730	20.940	20.140	20.240	17.717	4,011,100
2015-09-18	20.650	20.980	20.440	20.520	17.962	7,676,500
2015-09-17	20.860	21.500	20.750	21.030	18.338	6,299,700
2015-09-16	20.720	20.840	20.460	20.810	18.147	5,424,500
2015-09-15	20.890	20.890	20.590	20.720	18.068	4,302,200
2015-09-14	20.940	21.000	20.660	20.790	18.129	2,975,100
2015-09-11	20.590	20.950	20.430	20.950	18.269	4,581,400
2015-09-10	20.290	20.540	20.040	20.500	17.876	4,355,600
2015-09-09	21.050	21.110	20.490	20.600	17.963	4,558,200
2015-09-08	20.550	20.870	20.410	20.820	18.155	5,624,600
2015-09-04	20.370	20.680	20.160	20.240	17.650	3,125,600
2015-09-03	20.510	20.870	20.450	20.750	18.094	5,966,100
2015-09-02	20.110	20.350	19.770	20.350	17.745	5,139,900
2015-09-01	20.260	20.510	19.760	19.900	17.353	5,066,100
2015-08-31	20.390	20.850	20.310	20.690	18.042	6,120,800
2015-08-28	20.460	20.670	20.240	20.440	17.824	5,226,400
2015-08-27	20.050	20.480	19.830	20.460	17.841	6,439,700
2015-08-26	19.390	19.870	18.910	19.820	17.283	9,403,700
2015-08-25	20.270	20.370	18.900	18.910	16.490	7,398,700
2015-08-24	19.570	20.140	19.040	19.620	17.109	12,343,600
2015-08-21	21.320	21.360	20.810	20.930	18.251	6,929,400
2015-08-20	21.760	21.950	21.490	21.510	18.757	5,204,200
2015-08-19	21.780	22.060	21.640	22.020	19.202	5,056,900
2015-08-18	21.600	22.100	21.540	21.900	19.097	6,898,100
2015-08-17	21.080	21.470	21.000	21.370	18.635	3,001,200
2015-08-14	21.280	21.330	21.010	21.160	18.452	4,701,500
2015-08-13	20.840	21.550	20.840	21.340	18.609	8,931,700
2015-08-12	20.530	20.910	20.320	20.860	18.190	7,946,700
2015-08-11	20.100	20.580	19.950	20.550	17.920	5,012,300
2015-08-10	19.860	20.220	19.840	20.120	17.545	2,824,700
2015-08-07	19.720	19.860	19.620	19.740	17.214	3,227,900

← NewerPage 47 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.