Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	19.400	19.660	19.200	19.530	16.958	5,748,400
2015-05-11	19.820	19.890	19.460	19.520	16.950	4,176,200
2015-05-08	19.920	20.200	19.730	19.790	17.184	4,635,000
2015-05-07	19.360	19.780	19.330	19.700	17.106	4,832,100
2015-05-06	19.500	19.630	19.240	19.410	16.854	4,240,700
2015-05-05	19.530	19.680	19.350	19.460	16.897	7,734,700
2015-05-04	19.690	19.830	19.370	19.490	16.924	3,736,600
2015-05-01	19.390	19.800	19.310	19.620	17.036	4,854,400
2015-04-30	19.760	19.770	19.270	19.300	16.759	7,395,700
2015-04-29	19.700	19.890	19.470	19.860	17.245	5,837,300
2015-04-28	19.840	19.990	19.560	19.940	17.314	5,308,900
2015-04-27	20.240	20.320	19.740	19.870	17.254	7,623,400
2015-04-24	19.870	20.590	19.860	20.120	17.471	14,884,600
2015-04-23	20.520	20.740	19.650	19.970	17.340	27,579,300
2015-04-22	22.180	22.200	21.460	21.690	18.834	7,439,800
2015-04-21	21.950	22.370	21.950	22.210	19.285	5,060,600
2015-04-20	22.300	22.420	21.700	21.900	19.016	4,519,100
2015-04-17	22.110	22.260	21.710	22.190	19.268	5,245,100
2015-04-16	22.650	22.650	22.210	22.340	19.398	4,059,300
2015-04-15	22.650	22.900	22.500	22.780	19.780	3,565,000
2015-04-14	22.260	22.580	22.070	22.540	19.572	3,219,300
2015-04-13	22.380	22.530	22.200	22.230	19.303	2,905,700
2015-04-10	22.310	22.430	22.040	22.320	19.381	3,098,100
2015-04-09	21.990	22.420	21.820	22.310	19.372	6,233,000
2015-04-08	22.200	22.510	22.160	22.470	19.511	3,313,600
2015-04-07	22.670	22.700	22.130	22.170	19.251	4,261,800
2015-04-06	22.630	22.950	22.550	22.670	19.685	3,016,400
2015-04-02	22.270	22.720	22.240	22.700	19.711	3,495,400
2015-04-01	22.270	22.320	21.950	22.290	19.355	4,487,300
2015-03-31	22.410	22.770	22.150	22.230	19.303	6,007,600
2015-03-30	22.240	22.650	22.110	22.440	19.485	4,119,900
2015-03-27	21.530	22.210	21.510	22.020	19.120	7,100,500
2015-03-26	21.520	21.720	21.400	21.520	18.686	3,548,900
2015-03-25	22.000	22.130	21.590	21.600	18.756	3,178,000
2015-03-24	21.560	22.300	21.350	21.940	19.051	4,952,800
2015-03-23	21.760	21.970	21.540	21.540	18.704	3,013,500
2015-03-20	21.580	22.140	21.560	21.770	18.903	5,050,300
2015-03-19	21.500	21.690	21.110	21.370	18.556	3,824,900
2015-03-18	20.990	21.470	20.660	21.310	18.504	5,680,000
2015-03-17	20.980	21.000	20.590	20.950	18.191	5,247,700
2015-03-16	21.170	21.350	20.950	21.070	18.295	3,276,700
2015-03-13	21.160	21.390	20.970	21.050	18.278	3,968,800
2015-03-12	21.200	21.580	21.160	21.280	18.478	3,541,000
2015-03-11	21.140	21.370	20.960	21.170	18.382	2,857,400
2015-03-10	21.140	21.330	21.040	21.040	18.269	3,506,600
2015-03-09	21.550	21.620	21.310	21.350	18.469	3,949,600
2015-03-06	22.060	22.060	20.980	21.220	18.357	8,504,600
2015-03-05	22.240	22.270	22.050	22.240	19.239	2,881,800
2015-03-04	21.720	22.270	21.670	22.150	19.161	4,038,300
2015-03-03	22.270	22.300	21.430	21.780	18.841	11,055,100
2015-03-02	22.630	22.760	22.290	22.430	19.403	4,308,900
2015-02-27	22.620	22.780	22.450	22.560	19.516	3,258,900
2015-02-26	22.840	22.920	22.410	22.660	19.602	3,991,600
2015-02-25	23.260	23.350	22.800	22.930	19.836	3,769,200
2015-02-24	22.920	23.360	22.730	23.240	20.104	6,493,500
2015-02-23	22.730	22.900	22.320	22.580	19.533	3,610,800
2015-02-20	22.650	22.790	22.450	22.750	19.680	3,237,700
2015-02-19	22.760	22.970	22.620	22.710	19.646	3,105,900
2015-02-18	22.920	22.950	22.480	22.710	19.646	4,049,300
2015-02-17	22.680	22.940	22.450	22.920	19.827	4,648,700

← NewerPage 49 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.