Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	22.770	22.900	22.450	22.890	19.801	5,395,800
2015-02-12	22.480	22.910	22.370	22.870	19.784	3,248,300
2015-02-11	22.840	22.990	22.250	22.410	19.386	6,588,400
2015-02-10	22.490	22.850	22.300	22.770	19.698	7,324,700
2015-02-09	22.270	22.480	22.230	22.320	19.308	4,737,000
2015-02-06	21.550	22.490	21.530	22.260	19.256	12,548,500
2015-02-05	21.540	21.800	21.160	21.480	18.582	5,515,400
2015-02-04	21.040	21.880	21.030	21.590	18.677	8,005,800
2015-02-03	20.550	21.200	20.540	21.090	18.244	6,874,200
2015-02-02	20.630	20.810	20.160	20.560	17.786	7,245,700
2015-01-30	21.400	21.450	20.230	20.590	17.812	18,817,300
2015-01-29	20.880	21.960	20.720	21.820	18.876	11,779,100
2015-01-28	21.090	21.180	20.550	20.580	17.803	10,193,600
2015-01-27	20.940	21.150	20.770	20.960	18.132	6,191,300
2015-01-26	20.950	21.250	20.790	21.210	18.348	6,081,400
2015-01-23	20.990	21.080	20.580	20.690	17.898	5,026,900
2015-01-22	21.120	21.200	20.780	20.930	18.106	5,411,800
2015-01-21	20.850	21.270	20.790	21.010	18.175	5,478,800
2015-01-20	21.220	21.290	20.380	20.800	17.993	8,211,200
2015-01-16	20.950	21.610	20.270	21.570	18.659	10,363,800
2015-01-15	22.250	22.580	20.740	21.030	18.192	10,701,600
2015-01-14	21.870	22.390	21.750	22.230	19.230	6,075,400
2015-01-13	23.100	23.280	21.680	22.130	19.144	11,121,900
2015-01-12	22.680	22.850	22.330	22.690	19.628	6,798,400
2015-01-09	22.480	22.820	22.360	22.640	19.585	6,634,100
2015-01-08	21.920	22.400	21.900	22.390	19.369	9,457,000
2015-01-07	20.880	22.120	20.840	21.720	18.789	11,698,900
2015-01-06	21.050	21.060	20.590	20.700	17.907	6,824,700
2015-01-05	21.190	21.190	20.810	20.950	18.123	5,089,100
2015-01-02	21.590	21.620	20.840	21.260	18.391	5,481,700
2014-12-31	21.410	21.740	21.360	21.460	18.564	3,496,800
2014-12-30	21.030	21.340	21.010	21.310	18.435	4,158,100
2014-12-29	21.020	21.420	20.930	21.140	18.287	3,161,200
2014-12-26	21.070	21.170	20.970	21.000	18.166	1,054,000
2014-12-24	21.000	21.140	20.900	20.960	18.132	1,788,200
2014-12-23	20.930	21.140	20.790	20.940	18.114	3,101,800
2014-12-22	20.930	21.080	20.750	20.890	18.071	3,492,000
2014-12-19	21.020	21.050	20.710	20.900	18.080	5,269,700
2014-12-18	20.720	20.950	20.420	20.930	18.106	4,771,100
2014-12-17	19.730	20.520	19.690	20.470	17.708	5,615,000
2014-12-16	19.830	20.130	19.780	19.790	17.120	6,044,900
2014-12-15	20.250	20.470	19.830	19.950	17.258	6,173,100
2014-12-12	20.460	20.670	20.170	20.190	17.466	6,930,900
2014-12-11	20.560	20.830	20.400	20.510	17.742	7,535,200
2014-12-10	21.280	21.380	20.400	20.470	17.639	7,814,200
2014-12-09	21.010	21.560	21.010	21.220	18.285	5,442,500
2014-12-08	21.540	21.630	21.200	21.260	18.319	5,059,200
2014-12-05	21.660	21.800	21.490	21.540	18.561	4,189,800
2014-12-04	21.480	21.970	21.360	21.720	18.716	6,099,100
2014-12-03	21.620	22.030	21.450	21.470	18.500	7,400,900
2014-12-02	21.760	21.920	21.600	21.670	18.673	5,308,100
2014-12-01	21.610	21.890	21.510	21.680	18.681	6,337,800
2014-11-28	21.540	21.740	21.370	21.630	18.638	1,923,500
2014-11-26	21.510	21.560	21.160	21.500	18.526	3,298,700
2014-11-25	21.610	21.840	21.410	21.460	18.492	3,923,300
2014-11-24	21.650	21.920	21.560	21.580	18.595	5,968,300
2014-11-21	21.500	21.850	21.480	21.670	18.673	7,235,100
2014-11-20	20.910	21.470	20.820	21.360	18.406	5,822,900
2014-11-19	21.180	21.490	20.850	20.950	18.052	7,982,000
2014-11-18	21.000	21.330	20.930	21.300	18.354	6,274,600

← NewerPage 50 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.