Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	19.080	19.180	18.970	19.090	16.407	3,192,300
2014-08-21	19.180	19.250	18.990	19.120	16.433	2,966,300
2014-08-20	18.980	19.160	18.940	19.120	16.433	3,229,600
2014-08-19	19.080	19.320	18.890	19.060	16.381	7,749,300
2014-08-18	18.380	18.800	18.360	18.780	16.141	6,667,900
2014-08-15	18.460	18.480	18.100	18.270	15.702	3,028,000
2014-08-14	18.040	18.360	17.960	18.350	15.771	3,616,500
2014-08-13	17.960	18.070	17.830	17.990	15.462	2,384,500
2014-08-12	17.970	18.010	17.810	17.860	15.350	3,680,600
2014-08-11	18.100	18.250	18.000	18.020	15.488	3,122,600
2014-08-08	17.550	18.090	17.550	18.070	15.531	5,327,700
2014-08-07	17.640	17.780	17.470	17.540	15.075	3,242,700
2014-08-06	17.530	17.790	17.500	17.600	15.127	3,326,600
2014-08-05	17.650	17.900	17.500	17.610	15.135	5,084,400
2014-08-04	17.740	17.940	17.570	17.770	15.273	7,290,300
2014-08-01	17.630	17.930	17.550	17.640	15.161	5,682,800
2014-07-31	17.980	17.980	17.510	17.650	15.170	7,393,600
2014-07-30	18.410	18.480	18.000	18.140	15.591	5,278,900
2014-07-29	18.560	18.620	18.290	18.390	15.806	4,901,700
2014-07-28	18.690	18.780	18.370	18.550	15.943	7,340,100
2014-07-25	19.130	19.140	18.650	18.730	16.098	10,983,300
2014-07-24	19.800	19.830	19.140	19.240	16.536	17,966,700
2014-07-23	19.480	19.910	19.340	19.840	17.052	7,466,100
2014-07-22	19.380	19.710	19.370	19.450	16.717	10,114,600
2014-07-21	19.400	19.500	19.230	19.230	16.527	6,580,800
2014-07-18	19.550	19.620	19.420	19.490	16.751	2,450,000
2014-07-17	19.760	19.790	19.420	19.490	16.751	6,316,900
2014-07-16	19.800	20.070	19.560	19.960	17.155	5,006,800
2014-07-15	19.610	19.730	19.540	19.680	16.914	4,671,900
2014-07-14	19.860	19.920	19.610	19.630	16.871	4,216,500
2014-07-11	19.800	19.900	19.610	19.740	16.966	3,487,500
2014-07-10	19.770	20.090	19.640	19.850	17.060	3,370,300
2014-07-09	20.010	20.270	19.990	20.030	17.215	3,483,900
2014-07-08	19.970	20.160	19.840	19.990	17.181	4,178,900
2014-07-07	20.210	20.310	19.910	20.000	17.189	3,849,200
2014-07-03	20.360	20.460	20.200	20.330	17.473	2,935,400
2014-07-02	20.540	20.640	20.240	20.310	17.456	3,543,400
2014-07-01	20.240	20.640	20.150	20.500	17.619	4,469,600
2014-06-30	20.140	20.400	20.080	20.160	17.327	6,414,700
2014-06-27	19.860	20.170	19.710	20.080	17.258	12,420,400
2014-06-26	20.040	20.040	19.700	19.850	17.060	4,965,500
2014-06-25	19.920	20.070	19.750	19.980	17.172	3,515,500
2014-06-24	19.830	20.420	19.770	19.960	17.155	6,261,700
2014-06-23	19.630	20.000	19.590	19.900	17.103	6,944,600
2014-06-20	19.690	19.700	19.350	19.650	16.888	5,404,000
2014-06-19	19.590	19.910	19.540	19.670	16.906	4,546,800
2014-06-18	19.600	19.670	19.240	19.520	16.777	5,907,000
2014-06-17	19.430	19.750	19.170	19.620	16.863	5,040,500
2014-06-16	19.430	19.670	19.200	19.550	16.760	8,488,100
2014-06-13	19.570	19.610	19.330	19.420	16.648	4,385,100
2014-06-12	19.600	19.800	19.440	19.580	16.785	4,361,200
2014-06-11	20.000	20.040	19.550	19.630	16.828	5,454,300
2014-06-10	20.200	20.280	20.040	20.130	17.257	3,849,800
2014-06-09	20.110	20.470	20.050	20.230	17.342	5,340,700
2014-06-06	19.960	20.180	19.910	20.130	17.257	5,128,900
2014-06-05	19.600	19.970	19.490	19.880	17.042	5,248,300
2014-06-04	19.610	19.770	19.400	19.610	16.811	3,266,100
2014-06-03	19.550	19.860	19.510	19.690	16.880	4,719,200
2014-06-02	19.560	19.720	19.440	19.650	16.845	3,934,400
2014-05-30	19.670	19.760	19.450	19.560	16.768	4,803,400

← NewerPage 52 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.