Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	18.330	18.660	18.110	18.490	15.677	8,679,100
2012-12-19	18.720	18.860	18.130	18.460	15.651	9,756,100
2012-12-18	18.120	18.710	18.110	18.610	15.778	12,338,600
2012-12-17	17.170	18.100	17.170	18.040	15.295	13,359,700
2012-12-14	17.140	17.270	16.970	17.140	14.532	5,002,400
2012-12-13	17.060	17.500	16.970	17.160	14.549	7,897,400
2012-12-12	16.550	17.340	16.460	17.110	14.507	11,700,400
2012-12-11	16.500	16.660	16.340	16.480	13.972	5,940,000
2012-12-10	16.470	16.700	16.280	16.400	13.905	5,085,400
2012-12-07	16.360	16.640	16.120	16.450	13.947	7,492,000
2012-12-06	16.150	16.420	15.810	16.280	13.803	9,315,500
2012-12-05	17.110	17.200	16.150	16.200	13.735	13,681,800
2012-12-04	17.240	17.370	16.760	17.090	14.490	11,215,800
2012-12-03	16.960	17.180	16.730	16.950	14.371	8,180,400
2012-11-30	17.060	17.130	16.410	16.810	14.252	24,124,200
2012-11-29	17.080	17.460	16.960	17.130	14.524	12,662,600
2012-11-28	17.050	17.150	16.330	17.000	14.413	11,198,000
2012-11-27	17.070	17.490	16.890	17.110	14.507	11,255,600
2012-11-26	16.950	17.140	16.710	17.080	14.481	11,399,700
2012-11-23	16.940	17.150	16.660	17.030	14.439	4,183,600
2012-11-21	16.850	17.160	16.480	16.830	14.269	12,197,000
2012-11-20	16.200	16.950	16.200	16.750	14.201	16,168,000
2012-11-19	15.990	16.480	15.720	15.900	13.481	14,490,800
2012-11-16	15.230	15.980	15.140	15.680	13.294	15,878,800
2012-11-15	15.230	15.930	14.550	15.240	12.921	21,099,400
2012-11-14	16.280	16.380	15.150	15.240	12.921	16,869,800
2012-11-13	16.050	16.670	15.820	16.170	13.710	13,126,900
2012-11-12	16.860	17.240	16.220	16.250	13.777	12,837,900
2012-11-09	17.250	17.400	16.300	16.800	14.244	18,865,000
2012-11-08	17.800	17.840	17.050	17.370	14.727	8,535,500
2012-11-07	17.660	18.180	17.380	17.760	15.058	12,204,700
2012-11-06	17.920	18.270	17.740	17.890	15.168	10,677,000
2012-11-05	17.250	17.990	17.180	17.840	15.126	7,279,200
2012-11-02	17.970	18.100	17.350	17.370	14.727	8,888,700
2012-11-01	17.430	18.040	17.430	17.780	15.075	13,100,900
2012-10-31	17.530	17.650	17.050	17.340	14.702	9,296,600
2012-10-26	17.100	17.430	16.550	17.280	14.651	14,193,100
2012-10-25	17.640	17.960	16.500	17.010	14.422	20,863,200
2012-10-24	17.380	17.600	17.210	17.450	14.795	9,821,200
2012-10-23	17.430	17.520	16.970	17.310	14.676	12,505,100
2012-10-22	17.810	18.300	17.600	17.790	15.083	10,827,100
2012-10-19	17.590	18.000	17.260	17.890	15.168	15,714,500
2012-10-18	17.400	18.100	17.340	17.650	14.964	16,165,700
2012-10-17	16.990	17.840	16.990	17.440	14.786	18,713,300
2012-10-16	16.470	16.720	16.100	16.560	14.040	9,270,400
2012-10-15	15.690	16.500	15.500	16.400	13.905	10,898,000
2012-10-12	15.570	15.680	15.310	15.610	13.235	7,832,800
2012-10-11	16.090	16.240	15.580	15.690	13.303	8,296,000
2012-10-10	15.740	16.220	15.730	15.890	13.472	12,640,500
2012-10-09	16.040	16.100	15.720	15.770	13.371	10,837,900
2012-10-08	16.530	16.560	16.030	16.090	13.642	8,824,600
2012-10-05	16.780	17.040	16.560	16.630	14.100	10,591,200
2012-10-04	16.640	16.890	16.250	16.570	14.049	12,125,300
2012-10-03	15.680	16.600	15.640	16.500	13.989	16,548,200
2012-10-02	15.370	15.720	15.210	15.560	13.192	12,161,600
2012-10-01	15.410	15.670	15.200	15.310	12.981	11,495,600
2012-09-28	15.460	15.640	15.390	15.500	13.142	10,203,900
2012-09-27	15.420	15.940	15.230	15.640	13.260	15,795,500
2012-09-26	16.100	16.300	14.990	15.300	12.972	23,978,300
2012-09-25	16.620	16.940	16.040	16.060	13.616	20,106,500

← NewerPage 59 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.