Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	17.010	17.070	16.460	16.760	14.210	13,846,700
2012-09-21	16.950	17.470	16.730	16.980	14.396	26,350,300
2012-09-20	16.420	16.740	16.100	16.720	14.176	16,191,700
2012-09-19	15.780	16.900	15.780	16.430	13.930	21,656,100
2012-09-18	16.130	16.400	15.650	15.760	13.362	12,229,100
2012-09-17	16.500	16.520	15.950	16.130	13.676	15,263,500
2012-09-14	16.180	16.640	16.160	16.520	14.006	18,266,800
2012-09-13	15.580	16.340	15.180	16.020	13.582	20,018,300
2012-09-12	14.860	15.700	14.770	15.550	13.184	22,268,800
2012-09-11	14.470	14.750	14.470	14.670	12.438	10,553,500
2012-09-10	14.700	14.850	14.450	14.510	12.302	8,782,800
2012-09-07	14.680	14.830	14.500	14.750	12.506	13,024,900
2012-09-06	14.130	14.680	14.070	14.610	12.387	14,163,300
2012-09-05	13.720	14.080	13.630	14.040	11.904	13,791,400
2012-09-04	13.680	13.890	13.420	13.750	11.658	10,071,300
2012-08-31	13.530	13.770	13.310	13.680	11.599	10,839,700
2012-08-30	13.290	13.500	13.100	13.350	11.319	8,318,100
2012-08-29	13.270	13.500	13.210	13.400	11.361	8,290,800
2012-08-28	13.240	13.410	13.080	13.280	11.259	9,833,300
2012-08-27	13.570	13.660	13.150	13.240	11.225	11,820,400
2012-08-24	13.290	13.660	13.220	13.510	11.454	10,080,400
2012-08-23	13.250	13.530	13.170	13.320	11.293	15,012,600
2012-08-22	13.010	13.580	12.960	13.290	11.268	23,379,900
2012-08-21	13.010	13.250	12.710	12.790	10.844	11,872,600
2012-08-20	13.490	13.490	12.680	13.010	11.030	18,268,400
2012-08-17	13.810	13.910	13.250	13.380	11.344	19,506,700
2012-08-16	12.780	13.750	12.750	13.600	11.531	24,592,300
2012-08-15	12.590	12.880	12.520	12.780	10.835	12,843,400
2012-08-14	12.560	12.760	12.400	12.700	10.768	13,064,900
2012-08-13	12.500	12.620	12.270	12.440	10.547	9,120,600
2012-08-10	12.620	12.620	12.290	12.480	10.581	8,755,000
2012-08-09	12.290	12.920	12.200	12.670	10.742	20,517,900
2012-08-08	11.660	12.150	11.510	12.090	10.250	16,032,400
2012-08-07	11.550	11.800	11.370	11.710	9.928	10,087,900
2012-08-06	11.590	11.720	11.300	11.490	9.742	9,448,300
2012-08-03	11.800	11.880	11.440	11.480	9.733	12,662,200
2012-08-02	11.000	11.630	10.820	11.570	9.810	14,474,700
2012-08-01	11.400	11.420	10.950	11.040	9.360	14,307,300
2012-07-31	11.570	11.830	11.210	11.300	9.581	13,679,900
2012-07-30	11.840	11.980	11.580	11.600	9.835	12,753,600
2012-07-27	11.910	12.190	11.640	12.010	10.183	17,273,000
2012-07-26	10.660	11.950	10.660	11.860	10.055	29,325,600
2012-07-25	10.660	10.720	9.960	10.020	8.495	20,932,200
2012-07-24	10.950	11.060	10.330	10.480	8.885	14,163,100
2012-07-23	10.540	11.100	10.540	11.010	9.335	14,132,500
2012-07-20	10.450	10.990	10.440	10.860	9.208	11,346,700
2012-07-19	10.820	10.860	10.280	10.470	8.877	20,274,000
2012-07-18	11.240	11.480	10.670	10.800	9.157	12,259,000
2012-07-17	10.980	11.210	10.680	11.170	9.470	10,453,500
2012-07-16	10.930	11.040	10.670	10.930	9.267	8,317,000
2012-07-13	10.840	11.310	10.800	11.000	9.326	13,015,200
2012-07-12	10.420	10.950	10.300	10.840	9.191	17,228,600
2012-07-11	10.820	10.860	10.440	10.540	8.936	14,219,000
2012-07-10	11.170	11.220	10.700	10.790	9.148	11,763,200
2012-07-09	11.020	11.140	10.860	11.090	9.403	10,037,100
2012-07-06	10.880	11.160	10.840	11.100	9.411	8,675,800
2012-07-05	10.800	11.190	10.800	11.130	9.437	11,813,000
2012-07-03	10.950	11.040	10.780	10.850	9.199	6,583,400
2012-07-02	10.680	10.970	10.560	10.910	9.250	13,540,100
2012-06-29	10.350	10.710	10.210	10.700	9.072	18,113,300

← NewerPage 60 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.