Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	21.390	21.410	20.780	20.910	17.882	12,214,700
2014-03-03	20.770	20.900	20.510	20.810	17.796	6,453,100
2014-02-28	21.280	21.290	20.760	20.990	17.950	10,117,000
2014-02-27	21.240	21.310	20.900	21.290	18.207	10,833,100
2014-02-26	20.700	21.650	20.500	21.250	18.173	12,628,700
2014-02-25	20.380	20.880	20.180	20.680	17.685	7,304,700
2014-02-24	20.420	20.500	20.130	20.420	17.463	8,780,800
2014-02-21	20.050	20.480	19.880	20.370	17.420	9,679,300
2014-02-20	19.710	20.040	19.450	20.020	17.121	10,637,100
2014-02-19	19.750	19.980	19.550	19.660	16.813	6,009,800
2014-02-18	20.100	20.230	19.520	19.790	16.924	6,470,400
2014-02-14	19.800	20.030	19.570	20.020	17.121	5,436,100
2014-02-13	19.540	19.850	19.360	19.820	16.950	5,186,000
2014-02-12	19.740	19.840	19.520	19.600	16.762	5,005,500
2014-02-11	19.300	19.730	19.200	19.670	16.821	8,756,900
2014-02-10	19.780	19.910	19.270	19.350	16.548	9,673,400
2014-02-07	20.220	20.260	19.650	19.800	16.933	9,950,500
2014-02-06	19.600	20.300	19.590	20.130	17.215	7,816,900
2014-02-05	19.640	19.720	19.200	19.490	16.668	9,105,300
2014-02-04	19.730	20.100	19.510	19.870	16.992	8,536,800
2014-02-03	20.650	20.650	19.460	19.690	16.839	11,087,700
2014-01-31	19.860	20.780	19.720	20.320	17.377	14,350,900
2014-01-30	20.310	20.780	19.360	19.770	16.907	12,568,800
2014-01-29	19.180	19.590	19.050	19.430	16.616	9,793,800
2014-01-28	18.940	19.550	18.900	19.450	16.633	8,873,800
2014-01-27	18.890	19.330	18.210	18.710	16.000	7,969,400
2014-01-24	19.460	19.520	18.750	18.840	16.112	6,972,700
2014-01-23	19.450	19.680	19.250	19.650	16.804	4,669,300
2014-01-22	19.220	19.740	19.100	19.630	16.787	5,522,100
2014-01-21	19.440	19.510	19.030	19.200	16.420	4,930,000
2014-01-17	19.670	19.670	19.310	19.360	16.556	4,544,200
2014-01-16	19.430	19.760	19.130	19.690	16.839	5,388,200
2014-01-15	19.620	19.640	19.340	19.470	16.650	4,437,000
2014-01-14	19.530	19.660	19.250	19.520	16.693	5,193,000
2014-01-13	20.000	20.010	19.260	19.400	16.591	8,761,700
2014-01-10	19.730	20.430	19.690	20.160	17.240	11,384,400
2014-01-09	19.870	19.900	19.470	19.790	16.924	5,202,600
2014-01-08	19.510	19.910	19.360	19.780	16.916	8,660,800
2014-01-07	20.070	20.090	19.480	19.540	16.710	7,194,900
2014-01-06	20.140	20.260	19.710	19.840	16.967	6,601,100
2014-01-03	20.120	20.380	19.980	20.040	17.138	3,716,900
2014-01-02	20.250	20.340	19.860	20.080	17.172	5,616,900
2013-12-31	20.240	20.490	20.090	20.370	17.420	6,132,800
2013-12-30	20.080	20.310	19.980	20.130	17.215	5,561,700
2013-12-27	19.980	20.240	19.820	20.070	17.164	4,408,900
2013-12-26	19.850	20.320	19.750	19.980	17.087	6,264,600
2013-12-24	19.720	20.020	19.320	19.730	16.873	4,838,900
2013-12-23	18.830	19.760	18.770	19.710	16.856	11,411,100
2013-12-20	18.330	18.800	18.280	18.620	15.924	9,371,800
2013-12-19	18.620	18.630	18.180	18.250	15.607	5,657,400
2013-12-18	18.390	18.740	17.830	18.410	15.744	15,700,600
2013-12-17	18.040	18.100	17.650	18.020	15.410	5,714,100
2013-12-16	18.120	18.430	18.090	18.110	15.445	4,425,900
2013-12-13	18.100	18.290	17.950	18.030	15.376	4,544,800
2013-12-12	18.060	18.190	17.880	18.060	15.402	4,204,400
2013-12-11	18.400	18.410	17.900	18.070	15.410	6,785,800
2013-12-10	18.490	18.970	18.380	18.430	15.718	5,280,000
2013-12-09	18.220	18.640	18.190	18.330	15.632	6,028,800
2013-12-06	18.250	18.470	18.080	18.180	15.504	7,826,200
2013-12-05	18.240	18.320	17.840	17.990	15.342	8,293,100

← NewerPage 54 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.