Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	20.060	20.060	19.670	19.780	17.248	4,282,000
2015-08-05	20.410	20.460	19.870	19.960	17.405	3,936,900
2015-08-04	20.690	20.740	20.210	20.330	17.728	4,062,800
2015-08-03	20.660	20.780	20.540	20.710	18.059	5,110,700
2015-07-31	20.460	20.850	20.270	20.720	18.068	6,876,000
2015-07-30	19.980	20.450	19.910	20.400	17.789	3,951,500
2015-07-29	19.680	20.180	19.620	20.110	17.536	4,287,500
2015-07-28	19.560	19.910	19.380	19.690	17.170	6,792,200
2015-07-27	19.360	19.650	19.280	19.500	17.004	6,646,200
2015-07-24	20.250	20.250	19.370	19.490	16.996	8,623,700
2015-07-23	20.220	20.620	19.840	20.180	17.597	9,921,700
2015-07-22	19.670	20.230	19.660	20.160	17.580	6,886,400
2015-07-21	19.750	20.000	19.610	19.680	17.161	5,305,300
2015-07-20	20.120	20.140	19.700	19.730	17.205	6,093,600
2015-07-17	20.550	20.570	19.980	20.090	17.519	7,770,400
2015-07-16	20.610	20.680	20.310	20.490	17.868	4,027,600
2015-07-15	20.890	20.900	20.390	20.490	17.868	4,233,100
2015-07-14	20.810	20.940	20.730	20.890	18.216	2,421,000
2015-07-13	20.810	20.880	20.640	20.750	18.094	3,109,100
2015-07-10	20.500	20.780	20.460	20.690	18.042	2,986,100
2015-07-09	20.660	20.770	20.310	20.320	17.719	5,905,500
2015-07-08	20.750	20.910	20.350	20.450	17.833	4,881,700
2015-07-07	20.540	20.930	20.480	20.910	18.234	8,037,900
2015-07-06	20.370	20.910	20.320	20.570	17.937	5,720,000
2015-07-02	20.500	20.780	20.290	20.550	17.920	8,672,700
2015-07-01	20.310	20.460	20.140	20.430	17.815	5,687,600
2015-06-30	20.200	20.390	20.090	20.150	17.571	4,948,900
2015-06-29	20.290	20.510	20.050	20.080	17.510	3,826,300
2015-06-26	20.490	20.520	20.260	20.480	17.859	4,449,700
2015-06-25	20.600	20.810	20.420	20.420	17.806	4,084,300
2015-06-24	20.750	21.010	20.500	20.540	17.911	6,345,900
2015-06-23	20.320	20.600	20.170	20.310	17.711	5,973,500
2015-06-22	20.070	20.330	20.070	20.250	17.658	5,536,800
2015-06-19	19.640	20.150	19.620	19.990	17.432	6,968,800
2015-06-18	19.500	19.710	19.470	19.560	17.057	3,281,700
2015-06-17	19.400	19.490	19.260	19.470	16.978	3,858,900
2015-06-16	19.330	19.420	19.200	19.380	16.900	4,448,300
2015-06-15	19.200	19.660	19.170	19.380	16.900	5,326,100
2015-06-12	19.090	19.290	19.090	19.270	16.804	3,405,600
2015-06-11	19.190	19.430	19.170	19.230	16.769	4,377,800
2015-06-10	18.910	19.190	18.890	19.100	16.655	3,219,800
2015-06-09	18.780	18.950	18.610	18.850	16.437	4,478,700
2015-06-08	19.020	19.080	18.850	18.890	16.403	3,328,000
2015-06-05	18.950	19.160	18.830	19.080	16.568	3,266,900
2015-06-04	19.200	19.330	18.900	19.040	16.533	7,702,700
2015-06-03	19.340	19.660	19.190	19.340	16.793	6,843,100
2015-06-02	19.230	19.440	19.110	19.210	16.680	5,075,500
2015-06-01	19.290	19.460	19.240	19.270	16.733	4,345,900
2015-05-29	19.370	19.540	19.180	19.180	16.654	4,264,900
2015-05-28	19.320	19.680	19.300	19.430	16.871	5,144,800
2015-05-27	19.500	19.560	19.170	19.380	16.828	5,550,800
2015-05-26	19.680	19.810	19.470	19.490	16.924	4,292,300
2015-05-22	19.960	19.990	19.640	19.760	17.158	6,721,300
2015-05-21	20.120	20.180	19.940	20.000	17.366	5,628,500
2015-05-20	20.160	20.240	19.750	20.120	17.471	5,861,500
2015-05-19	20.270	20.440	19.880	20.050	17.410	8,652,900
2015-05-18	19.910	20.050	19.770	19.900	17.280	6,608,800
2015-05-15	19.440	20.030	19.400	19.890	17.271	7,860,700
2015-05-14	19.500	19.680	19.430	19.580	17.002	3,480,400
2015-05-13	19.560	19.780	19.330	19.430	16.871	4,013,900

← NewerPage 48 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.