Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	16.720	16.720	16.290	16.290	13.853	10,034,300
2013-09-09	15.510	16.750	15.510	16.630	14.142	16,023,500
2013-09-06	15.600	15.830	15.350	15.470	13.156	9,137,600
2013-09-05	15.390	15.470	15.140	15.250	12.969	7,603,300
2013-09-04	15.400	15.620	15.230	15.320	13.028	10,027,000
2013-09-03	15.590	15.780	15.380	15.390	13.088	9,145,100
2013-08-30	15.880	15.880	15.340	15.390	13.088	7,875,000
2013-08-29	15.390	16.040	15.360	15.860	13.487	9,268,200
2013-08-28	15.540	15.560	15.160	15.380	13.079	10,373,900
2013-08-27	15.880	15.980	15.530	15.590	13.258	9,568,800
2013-08-26	16.020	16.740	15.780	16.150	13.734	6,704,500
2013-08-23	16.430	16.430	15.620	16.060	13.657	10,116,600
2013-08-22	16.160	16.600	16.110	16.320	13.879	6,437,000
2013-08-21	16.080	16.480	15.970	16.100	13.691	13,100,000
2013-08-20	15.830	16.310	15.690	16.190	13.768	9,928,200
2013-08-19	16.560	16.560	15.560	15.650	13.309	14,072,400
2013-08-16	16.000	16.650	15.960	16.280	13.845	22,727,800
2013-08-15	14.660	16.100	14.230	15.910	13.530	26,826,200
2013-08-14	15.290	15.300	14.930	15.110	12.850	12,906,100
2013-08-13	15.780	15.780	15.100	15.370	13.071	15,943,600
2013-08-12	15.650	15.920	15.620	15.730	13.377	9,882,200
2013-08-09	15.710	15.830	15.440	15.670	13.326	10,770,900
2013-08-08	16.030	16.090	15.720	15.760	13.402	8,883,300
2013-08-07	16.110	16.110	15.660	15.780	13.419	12,406,300
2013-08-06	16.760	16.780	16.160	16.190	13.768	10,854,400
2013-08-05	17.130	17.150	16.560	16.860	14.338	10,832,800
2013-08-02	16.770	17.290	16.730	17.220	14.644	10,307,200
2013-08-01	16.850	16.940	16.470	16.720	14.219	8,799,800
2013-07-31	16.190	16.980	16.110	16.630	14.100	16,020,900
2013-07-30	16.560	16.670	16.140	16.180	13.718	17,986,400
2013-07-29	16.250	16.700	16.250	16.390	13.896	13,679,800
2013-07-26	16.510	16.820	16.230	16.360	13.871	18,038,900
2013-07-25	17.090	17.200	16.130	16.550	14.032	31,729,500
2013-07-24	19.320	19.540	18.150	18.450	15.643	12,901,500
2013-07-23	19.200	19.450	19.110	19.340	16.397	4,687,600
2013-07-22	19.350	19.500	18.870	19.140	16.228	7,792,800
2013-07-19	19.080	19.500	18.980	19.360	16.414	5,058,800
2013-07-18	19.530	19.690	19.040	19.110	16.202	5,866,600
2013-07-17	19.270	19.790	18.980	19.490	16.525	7,292,800
2013-07-16	19.520	19.960	19.120	19.280	16.346	9,457,800
2013-07-15	20.210	20.290	19.400	19.540	16.567	7,440,000
2013-07-12	20.400	20.570	20.030	20.220	17.143	5,211,000
2013-07-11	20.120	20.500	19.960	20.390	17.288	12,566,900
2013-07-10	19.080	19.310	18.780	19.020	16.126	6,781,600
2013-07-09	18.210	19.280	18.210	19.050	16.151	13,725,600
2013-07-08	18.670	18.800	18.010	18.060	15.312	8,449,800
2013-07-05	19.310	19.310	18.270	18.590	15.761	7,848,700
2013-07-03	18.870	19.200	18.860	19.150	16.236	3,051,700
2013-07-02	19.030	19.320	18.870	19.000	16.109	7,758,100
2013-07-01	19.130	19.490	19.060	19.110	16.202	5,602,400
2013-06-28	19.350	19.380	18.820	18.970	16.084	13,972,100
2013-06-27	19.300	19.430	18.890	19.380	16.431	11,912,500
2013-06-26	19.220	19.380	18.840	19.030	16.134	11,838,200
2013-06-25	19.040	19.470	18.810	19.020	16.126	15,671,600
2013-06-24	17.930	18.660	17.750	18.310	15.524	12,191,800
2013-06-21	19.210	19.250	18.110	18.810	15.948	14,098,700
2013-06-20	20.130	20.190	18.330	18.870	15.999	28,389,200
2013-06-19	21.550	21.600	20.730	20.760	17.601	7,609,400
2013-06-18	21.390	21.620	20.870	21.490	18.220	7,105,400
2013-06-17	21.080	21.750	20.950	21.420	18.161	7,899,400

← NewerPage 56 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.