Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	20.890	21.250	20.830	20.860	17.686	5,685,600
2013-06-13	20.000	21.020	19.980	20.940	17.754	6,870,900
2013-06-12	20.370	20.410	19.920	20.010	16.965	6,984,200
2013-06-11	20.300	20.700	20.000	20.110	17.050	5,795,200
2013-06-10	21.090	21.160	20.150	20.640	17.500	8,391,100
2013-06-07	21.320	21.730	20.680	21.060	17.856	8,728,900
2013-06-06	20.070	21.180	19.950	21.100	17.890	10,481,500
2013-06-05	20.470	20.500	19.950	20.160	17.093	12,963,900
2013-06-04	21.340	21.560	20.470	20.560	17.432	13,349,000
2013-06-03	21.820	21.820	20.740	21.320	18.076	9,465,900
2013-05-31	21.960	22.380	21.570	21.590	18.305	6,163,100
2013-05-30	22.180	22.440	21.810	22.110	18.746	4,845,400
2013-05-29	22.570	22.580	21.820	22.050	18.695	7,061,400
2013-05-28	23.160	23.450	22.480	22.790	19.322	6,424,900
2013-05-24	22.420	22.750	22.090	22.730	19.272	7,688,100
2013-05-23	21.990	22.860	21.700	22.530	19.102	14,472,900
2013-05-22	22.900	23.620	22.190	22.430	19.017	13,818,800
2013-05-21	23.670	23.890	22.630	23.050	19.543	10,709,100
2013-05-20	23.820	24.170	23.490	23.610	20.018	6,048,700
2013-05-17	23.480	24.060	23.480	23.950	20.306	7,006,400
2013-05-16	23.860	24.150	23.030	23.350	19.797	12,015,100
2013-05-15	24.200	24.470	23.790	23.980	20.331	8,502,700
2013-05-14	23.540	24.260	23.440	24.250	20.560	7,750,900
2013-05-13	23.150	23.550	23.060	23.390	19.831	5,730,000
2013-05-10	22.850	23.240	22.640	23.220	19.687	6,292,000
2013-05-09	22.840	23.590	22.760	22.850	19.373	11,834,100
2013-05-08	22.860	22.900	22.410	22.860	19.382	7,800,300
2013-05-07	22.670	22.910	22.390	22.870	19.390	8,332,000
2013-05-06	22.280	22.750	22.100	22.640	19.195	7,451,400
2013-05-03	22.350	22.780	21.890	22.320	18.924	13,533,600
2013-05-02	21.080	21.950	21.040	21.930	18.593	10,879,700
2013-05-01	20.890	21.000	20.440	20.900	17.720	9,490,100
2013-04-30	20.990	21.230	20.600	20.990	17.796	9,012,500
2013-04-29	21.560	21.740	21.020	21.210	17.983	10,236,300
2013-04-26	21.200	21.520	20.740	21.350	18.101	14,438,300
2013-04-25	19.750	21.120	19.630	20.790	17.627	16,659,600
2013-04-24	19.430	19.880	19.090	19.690	16.694	12,446,100
2013-04-23	18.820	19.670	18.820	19.400	16.448	13,685,400
2013-04-22	18.030	18.370	17.600	18.310	15.524	6,561,200
2013-04-19	17.660	18.150	17.560	17.990	15.253	9,983,300
2013-04-18	18.270	18.320	17.460	17.540	14.871	9,833,600
2013-04-17	18.330	18.350	17.790	18.260	15.482	9,467,300
2013-04-16	18.410	18.650	17.970	18.600	15.770	13,140,500
2013-04-15	19.020	19.030	17.850	17.850	15.134	11,352,800
2013-04-12	19.170	19.690	19.130	19.220	16.296	5,654,000
2013-04-11	19.240	19.690	19.160	19.320	16.380	6,969,300
2013-04-10	19.560	19.580	19.010	19.250	16.321	8,684,200
2013-04-09	19.610	19.860	19.260	19.450	16.491	6,115,100
2013-04-08	19.100	19.800	18.900	19.730	16.728	9,318,300
2013-04-05	18.510	19.170	18.380	19.130	16.219	10,253,100
2013-04-04	19.120	19.280	18.860	18.980	16.092	9,000,900
2013-04-03	19.830	19.990	18.580	19.010	16.118	16,203,000
2013-04-02	20.190	20.470	19.760	19.860	16.838	8,096,300
2013-04-01	20.190	20.420	19.780	20.120	17.059	7,354,700
2013-03-28	20.350	20.540	20.090	20.240	17.160	5,710,800
2013-03-27	20.030	20.370	19.830	20.320	17.228	5,675,900
2013-03-26	20.530	20.540	20.070	20.170	17.101	6,348,100
2013-03-25	20.750	21.090	20.210	20.350	17.254	10,064,200
2013-03-22	21.090	21.130	20.530	20.650	17.508	6,886,000
2013-03-21	21.300	21.390	20.860	20.970	17.779	14,631,400

← NewerPage 57 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.