Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	19.860	20.060	19.610	19.740	16.922	5,190,000
2014-05-28	20.020	20.150	19.650	19.760	16.940	6,587,700
2014-05-27	19.800	19.880	19.510	19.800	16.974	9,608,900
2014-05-23	19.250	19.760	19.190	19.700	16.888	9,581,500
2014-05-22	18.810	19.380	18.700	19.220	16.477	6,376,100
2014-05-21	18.600	18.830	18.480	18.810	16.125	5,673,500
2014-05-20	18.690	18.760	18.380	18.600	15.945	6,409,500
2014-05-19	18.760	18.820	18.540	18.760	16.082	3,873,500
2014-05-16	19.010	19.140	18.720	18.840	16.151	5,616,900
2014-05-15	18.640	18.910	18.270	18.820	16.134	7,244,400
2014-05-14	19.100	19.120	18.700	18.720	16.048	7,655,800
2014-05-13	18.860	19.420	18.850	19.100	16.374	11,630,700
2014-05-12	18.400	18.950	18.400	18.840	16.151	8,344,900
2014-05-09	18.100	18.390	18.010	18.320	15.705	5,857,600
2014-05-08	18.210	18.470	18.020	18.160	15.568	6,043,700
2014-05-07	18.310	18.380	18.050	18.200	15.602	4,548,300
2014-05-06	18.460	18.500	18.110	18.270	15.662	6,564,100
2014-05-05	18.610	18.760	18.400	18.510	15.868	3,675,200
2014-05-02	18.500	18.950	18.430	18.710	16.039	4,496,400
2014-05-01	18.410	18.840	18.360	18.530	15.885	4,380,900
2014-04-30	18.280	18.450	18.150	18.390	15.765	4,228,200
2014-04-29	18.250	18.430	18.090	18.320	15.705	4,801,100
2014-04-28	18.460	18.970	18.170	18.250	15.645	8,919,100
2014-04-25	18.850	18.920	18.320	18.440	15.808	8,624,000
2014-04-24	19.310	19.360	18.720	18.990	16.279	10,742,300
2014-04-23	18.680	18.690	18.200	18.570	15.919	9,282,800
2014-04-22	18.700	18.940	18.620	18.670	16.005	5,880,800
2014-04-21	18.700	18.780	18.430	18.720	16.048	6,211,900
2014-04-17	18.900	18.950	18.610	18.710	16.039	4,609,200
2014-04-16	18.770	18.990	18.550	18.900	16.202	3,779,900
2014-04-15	18.770	19.090	18.310	18.690	16.022	5,934,600
2014-04-14	18.840	18.990	18.610	18.760	16.082	3,494,600
2014-04-11	18.810	19.080	18.600	18.710	16.039	5,091,100
2014-04-10	19.170	19.440	18.940	18.940	16.237	5,512,800
2014-04-09	19.200	19.290	18.710	19.150	16.417	5,991,200
2014-04-08	19.070	19.340	18.930	19.120	16.391	7,261,700
2014-04-07	19.460	19.520	18.860	19.030	16.314	6,499,400
2014-04-04	19.800	20.150	19.300	19.490	16.708	7,975,000
2014-04-03	19.650	19.790	19.370	19.710	16.897	3,363,000
2014-04-02	19.640	19.800	19.400	19.690	16.880	4,419,200
2014-04-01	19.210	19.690	19.110	19.630	16.828	6,404,300
2014-03-31	19.120	19.370	18.830	19.190	16.451	4,711,100
2014-03-28	18.770	19.150	18.690	19.010	16.297	5,514,100
2014-03-27	18.590	18.910	18.390	18.680	16.014	6,906,300
2014-03-26	18.880	19.010	18.570	18.570	15.919	5,565,800
2014-03-25	18.620	18.980	18.520	18.800	16.117	7,436,800
2014-03-24	19.180	19.230	18.630	18.840	16.151	7,593,300
2014-03-21	19.530	19.540	19.060	19.110	16.382	8,981,600
2014-03-20	19.680	19.760	19.190	19.400	16.631	8,640,300
2014-03-19	20.220	20.320	19.410	19.610	16.811	8,565,400
2014-03-18	19.350	19.630	19.190	19.480	16.700	4,588,000
2014-03-17	19.190	19.470	19.030	19.220	16.477	4,670,700
2014-03-14	19.110	19.330	19.000	19.150	16.417	6,785,300
2014-03-13	19.720	19.770	18.950	19.180	16.442	11,300,700
2014-03-12	19.640	19.700	19.290	19.670	16.862	7,893,300
2014-03-11	20.070	20.300	19.740	19.930	17.085	6,075,700
2014-03-10	20.190	20.350	19.950	20.000	17.145	6,054,400
2014-03-07	20.610	20.620	20.050	20.310	17.411	7,003,600
2014-03-06	20.660	20.800	20.420	20.580	17.600	5,180,900
2014-03-05	20.910	21.050	20.570	20.640	17.651	7,291,200

← NewerPage 53 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.