Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	21.080	21.600	20.990	21.380	18.127	9,101,200
2013-03-19	21.140	21.300	20.640	20.820	17.652	9,589,400
2013-03-18	20.440	20.980	20.330	20.750	17.593	8,020,700
2013-03-15	20.500	20.860	20.410	20.750	17.593	10,771,700
2013-03-14	20.050	20.720	19.950	20.560	17.432	12,362,600
2013-03-13	19.740	20.150	19.570	19.870	16.847	11,354,600
2013-03-12	20.130	20.150	19.590	19.750	16.745	6,934,600
2013-03-11	20.250	20.440	20.050	20.150	17.084	5,732,000
2013-03-08	20.400	20.460	19.820	20.260	17.177	7,176,000
2013-03-07	20.170	20.260	19.900	20.190	17.118	5,286,000
2013-03-06	20.360	20.500	19.900	20.080	17.025	7,674,800
2013-03-05	19.840	20.360	19.820	20.220	17.143	8,700,000
2013-03-04	19.150	19.790	19.120	19.720	16.720	8,334,600
2013-03-01	19.010	19.360	18.600	19.250	16.321	7,504,900
2013-02-28	19.360	19.690	19.080	19.180	16.262	8,342,800
2013-02-27	19.010	19.600	18.850	19.300	16.363	11,264,200
2013-02-26	18.230	19.090	18.020	19.050	16.151	14,170,400
2013-02-25	19.020	19.100	18.010	18.020	15.278	11,077,500
2013-02-22	18.930	19.000	18.630	18.900	16.024	6,158,400
2013-02-21	18.520	19.090	17.980	18.750	15.897	13,351,200
2013-02-20	19.690	19.720	18.450	18.600	15.770	12,943,100
2013-02-19	20.320	20.600	19.530	19.950	16.915	9,445,900
2013-02-15	20.220	20.620	20.220	20.310	17.220	6,649,700
2013-02-14	20.180	20.400	20.120	20.270	17.186	6,464,300
2013-02-13	20.220	20.550	20.030	20.230	17.152	6,664,200
2013-02-12	19.320	20.650	19.320	20.320	17.228	16,711,000
2013-02-11	19.400	19.710	19.170	19.300	16.363	7,828,200
2013-02-08	19.420	19.540	19.120	19.470	16.508	7,336,000
2013-02-07	19.720	19.810	19.030	19.400	16.448	10,530,200
2013-02-06	19.670	19.950	19.500	19.690	16.694	10,486,200
2013-02-05	19.800	20.030	19.010	19.740	16.736	14,856,000
2013-02-04	20.140	20.460	19.670	19.680	16.686	12,384,700
2013-02-01	20.840	21.240	20.300	20.350	17.254	11,047,600
2013-01-31	20.230	20.770	19.110	20.740	17.584	17,688,600
2013-01-30	21.220	21.430	20.820	21.050	17.847	10,237,200
2013-01-29	21.170	21.490	20.820	21.110	17.898	11,243,300
2013-01-28	21.720	21.970	20.760	20.960	17.771	10,126,900
2013-01-25	21.110	21.670	20.870	21.670	18.373	9,664,700
2013-01-24	20.990	21.480	20.710	20.980	17.788	11,280,200
2013-01-23	20.550	21.150	20.470	20.840	17.669	11,261,100
2013-01-22	20.560	20.650	20.220	20.550	17.423	7,227,400
2013-01-18	20.430	20.540	20.150	20.490	17.372	7,975,100
2013-01-17	19.600	20.540	19.580	20.370	17.271	14,491,700
2013-01-16	19.390	19.570	19.180	19.340	16.397	5,527,400
2013-01-15	18.940	19.470	18.930	19.470	16.508	7,983,500
2013-01-14	19.480	19.590	19.010	19.100	16.194	8,673,600
2013-01-11	19.540	19.700	19.200	19.340	16.397	7,516,600
2013-01-10	19.630	19.650	18.970	19.410	16.457	6,878,500
2013-01-09	19.620	19.800	19.320	19.490	16.525	9,398,300
2013-01-08	19.390	19.510	19.090	19.500	16.533	7,994,900
2013-01-07	18.990	19.470	18.910	19.310	16.372	8,318,600
2013-01-04	18.600	19.140	18.440	19.060	16.160	8,670,500
2013-01-03	18.640	18.900	18.320	18.570	15.744	7,803,000
2013-01-02	18.880	19.010	18.400	18.600	15.770	9,998,200
2012-12-31	17.540	18.230	17.380	18.160	15.397	9,665,200
2012-12-28	17.640	17.850	17.500	17.600	14.922	5,733,700
2012-12-27	17.760	17.930	17.300	17.760	15.058	9,672,300
2012-12-26	18.200	18.350	17.790	17.790	15.083	6,168,500
2012-12-24	18.150	18.400	18.100	18.150	15.388	1,991,000
2012-12-21	18.190	18.240	17.890	18.190	15.422	9,440,100

← NewerPage 58 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.