Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	20.710	21.070	20.680	20.970	18.070	4,997,200
2014-11-14	20.800	20.980	20.720	20.920	18.026	2,881,500
2014-11-13	20.730	20.990	20.730	20.810	17.932	3,319,000
2014-11-12	20.850	21.070	20.580	20.690	17.828	6,111,300
2014-11-11	20.300	20.990	20.270	20.970	18.070	7,276,700
2014-11-10	20.330	20.670	20.250	20.310	17.501	8,194,400
2014-11-07	19.520	19.970	19.490	19.960	17.199	5,140,700
2014-11-06	19.220	19.610	19.150	19.600	16.889	3,780,800
2014-11-05	19.220	19.380	19.060	19.200	16.544	3,294,100
2014-11-04	19.300	19.420	19.030	19.100	16.458	4,178,900
2014-11-03	19.230	19.470	19.010	19.400	16.717	4,250,800
2014-10-31	19.300	19.420	18.890	19.190	16.536	6,121,300
2014-10-30	19.160	19.270	18.920	19.100	16.458	4,020,000
2014-10-29	19.290	19.500	18.860	19.200	16.544	8,528,600
2014-10-28	19.410	19.540	19.200	19.350	16.674	7,912,900
2014-10-27	19.420	19.470	19.130	19.370	16.691	5,798,200
2014-10-24	19.520	19.610	19.140	19.540	16.837	5,775,100
2014-10-23	19.350	19.810	18.700	19.510	16.811	13,944,900
2014-10-22	19.130	19.390	19.020	19.180	16.527	7,742,000
2014-10-21	18.850	19.310	18.680	19.140	16.493	8,629,600
2014-10-20	18.250	18.860	18.250	18.810	16.208	7,556,000
2014-10-17	17.590	18.440	17.510	18.230	15.709	8,917,800
2014-10-16	17.180	17.850	17.180	17.390	14.985	8,368,400
2014-10-15	16.790	17.700	16.730	17.590	15.157	9,469,200
2014-10-14	16.790	17.330	16.790	16.990	14.640	5,513,700
2014-10-13	17.010	17.300	16.560	16.660	14.356	12,248,300
2014-10-10	17.860	17.940	16.950	17.040	14.683	15,656,900
2014-10-09	18.300	18.470	17.870	17.900	15.424	5,881,800
2014-10-08	18.110	18.400	17.940	18.310	15.777	5,103,200
2014-10-07	18.080	18.430	18.040	18.120	15.614	5,176,000
2014-10-06	18.090	18.330	18.070	18.190	15.674	5,468,200
2014-10-03	17.870	18.100	17.740	17.960	15.476	4,940,400
2014-10-02	17.670	17.860	17.480	17.780	15.321	5,135,000
2014-10-01	17.660	17.750	17.500	17.590	15.157	4,545,200
2014-09-30	17.740	17.770	17.520	17.660	15.217	6,439,100
2014-09-29	17.760	17.880	17.680	17.740	15.286	5,111,600
2014-09-26	18.130	18.160	17.850	17.890	15.416	5,101,600
2014-09-25	18.220	18.320	17.950	18.030	15.536	6,226,800
2014-09-24	18.060	18.460	17.950	18.330	15.795	7,038,700
2014-09-23	18.210	18.560	18.130	18.410	15.864	4,978,900
2014-09-22	18.750	18.790	18.220	18.330	15.795	6,462,200
2014-09-19	19.160	19.220	18.670	18.820	16.217	7,028,300
2014-09-18	19.360	19.440	19.060	19.080	16.441	3,522,800
2014-09-17	19.180	19.690	19.120	19.400	16.674	7,286,300
2014-09-16	18.850	19.100	18.830	18.930	16.270	3,239,300
2014-09-15	18.750	19.080	18.720	18.940	16.278	5,470,900
2014-09-12	19.040	19.080	18.550	18.780	16.141	5,096,800
2014-09-11	18.930	19.180	18.930	19.070	16.390	4,300,600
2014-09-10	18.750	19.090	18.690	19.060	16.381	5,657,600
2014-09-09	18.660	18.820	18.540	18.700	16.072	4,492,300
2014-09-08	18.490	18.750	18.470	18.600	15.986	2,891,700
2014-09-05	18.530	18.680	18.460	18.530	15.926	2,728,700
2014-09-04	18.290	18.600	18.260	18.540	15.934	4,924,400
2014-09-03	18.880	19.000	18.170	18.180	15.625	8,123,400
2014-09-02	19.210	19.210	18.890	18.900	16.244	5,185,800
2014-08-29	19.060	19.310	19.010	19.220	16.519	2,779,600
2014-08-28	19.040	19.200	18.920	19.090	16.407	2,425,000
2014-08-27	19.130	19.200	19.080	19.160	16.467	2,227,900
2014-08-26	19.120	19.210	18.940	19.090	16.407	2,877,800
2014-08-25	19.240	19.340	19.010	19.070	16.390	4,756,700

← NewerPage 51 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.