Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	18.180	18.590	17.920	18.350	15.649	7,932,800
2013-12-03	18.350	18.590	18.190	18.430	15.718	7,076,600
2013-12-02	18.790	18.800	18.370	18.500	15.777	5,455,500
2013-11-29	18.920	18.990	18.600	18.760	15.999	2,999,500
2013-11-27	18.980	19.250	18.800	18.850	16.076	4,642,300
2013-11-26	18.210	19.100	18.210	18.950	16.161	10,772,600
2013-11-25	18.350	18.360	17.800	18.150	15.479	5,187,200
2013-11-22	18.430	18.500	18.110	18.220	15.538	5,490,200
2013-11-21	18.150	18.490	17.900	18.380	15.675	7,057,600
2013-11-20	18.370	18.600	17.900	18.120	15.453	9,336,100
2013-11-19	18.230	18.440	18.070	18.210	15.530	6,758,700
2013-11-18	18.090	18.630	18.070	18.280	15.590	10,414,300
2013-11-15	17.970	18.200	17.950	18.100	15.436	11,973,800
2013-11-14	17.100	18.000	17.050	17.860	15.231	11,850,800
2013-11-13	16.690	17.200	16.640	17.030	14.524	6,977,300
2013-11-12	16.690	16.990	16.500	16.760	14.293	11,216,600
2013-11-11	16.910	16.910	16.500	16.710	14.251	6,705,000
2013-11-08	17.360	17.360	16.480	16.850	14.370	18,292,600
2013-11-07	17.970	18.320	17.470	17.510	14.933	7,743,700
2013-11-06	17.620	17.930	17.400	17.770	15.155	11,655,700
2013-11-05	17.730	17.910	17.140	17.530	14.950	12,239,000
2013-11-04	17.650	18.130	17.630	17.830	15.206	9,226,800
2013-11-01	17.660	17.820	17.260	17.550	14.967	11,102,900
2013-10-31	17.940	17.950	17.590	17.650	15.052	10,781,300
2013-10-30	18.240	18.240	17.790	18.000	15.351	8,798,600
2013-10-29	18.070	18.210	17.880	18.210	15.530	8,352,300
2013-10-28	18.050	18.250	17.810	18.020	15.368	8,968,500
2013-10-25	17.900	18.070	17.690	18.040	15.385	12,610,900
2013-10-24	17.260	18.050	17.230	17.850	15.223	22,033,100
2013-10-23	16.380	17.130	16.380	16.680	14.225	11,186,100
2013-10-22	16.470	16.900	16.430	16.530	14.097	10,719,900
2013-10-21	16.680	16.890	16.030	16.380	13.969	7,026,800
2013-10-18	16.800	16.950	16.440	16.580	14.140	6,190,000
2013-10-17	15.930	16.730	15.870	16.660	14.208	11,682,600
2013-10-16	15.740	16.150	15.510	16.020	13.662	9,681,600
2013-10-15	15.910	15.980	15.490	15.540	13.253	7,906,200
2013-10-14	15.990	16.030	15.580	15.990	13.637	6,147,100
2013-10-11	16.130	16.250	15.900	16.110	13.739	6,101,500
2013-10-10	15.870	16.090	15.720	15.860	13.526	7,698,000
2013-10-09	15.630	15.790	15.280	15.580	13.287	10,730,400
2013-10-08	16.000	16.220	15.480	15.590	13.296	8,210,600
2013-10-07	16.020	16.340	15.950	16.020	13.662	4,863,000
2013-10-04	16.460	16.530	15.980	16.200	13.816	7,805,200
2013-10-03	17.070	17.090	16.400	16.500	14.072	6,994,500
2013-10-02	16.560	17.040	16.450	16.910	14.421	6,848,000
2013-10-01	16.560	16.720	16.460	16.670	14.217	7,435,900
2013-09-30	16.240	16.710	16.130	16.500	14.072	7,487,100
2013-09-27	16.850	16.930	16.440	16.570	14.131	9,914,600
2013-09-26	17.210	17.250	16.870	16.980	14.481	6,349,100
2013-09-25	17.300	17.500	16.880	17.180	14.651	7,493,500
2013-09-24	16.810	17.450	16.650	17.100	14.583	11,789,000
2013-09-23	17.120	17.130	16.540	16.750	14.285	9,238,100
2013-09-20	17.600	17.620	16.970	17.120	14.600	12,582,700
2013-09-19	18.040	18.370	17.540	17.620	14.984	11,588,600
2013-09-18	17.000	18.100	16.650	17.930	15.248	15,293,200
2013-09-17	17.130	17.350	16.900	17.000	14.457	6,042,400
2013-09-16	16.980	17.350	16.970	17.140	14.576	16,845,200
2013-09-13	16.530	16.680	16.280	16.520	14.049	4,717,300
2013-09-12	16.540	17.240	16.480	16.530	14.057	9,309,000
2013-09-11	16.270	16.750	16.260	16.590	14.108	7,510,000

← NewerPage 55 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.