See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.66▼ 1.56%
← PHM stock page

Pultegroup Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-06-289.80010.0009.6909.9808.46210,917,900
2012-06-279.93010.1909.7609.8808.37716,787,700
2012-06-269.3909.8609.3309.7208.24115,467,600
2012-06-259.2109.4209.0209.2307.8269,544,500
2012-06-229.2509.4409.0909.3907.9617,679,300
2012-06-219.5409.6609.1109.1407.74911,387,500
2012-06-209.5309.7909.4209.5308.08012,062,500
2012-06-199.4509.6509.3309.6108.14812,447,000
2012-06-188.9809.4008.9309.3307.91012,220,200
2012-06-158.8909.0908.7309.0207.64812,369,800
2012-06-148.4608.8908.4308.8507.50311,596,400
2012-06-138.5508.6708.3608.4107.13013,241,300
2012-06-128.4608.6008.3408.5807.27511,889,500
2012-06-119.1009.1308.3908.4107.13010,094,700
2012-06-088.9008.9908.6708.9807.6147,272,100
2012-06-079.1309.2308.7908.8807.52915,168,400
2012-06-068.5208.8408.4608.7607.42716,732,300
2012-06-057.6508.2007.6408.1606.91810,809,100
2012-06-048.2308.2907.6307.7006.52817,323,000
2012-06-018.9909.0108.2308.2607.00318,586,200
2012-05-319.2209.4808.8109.3607.93614,409,200
2012-05-309.3409.3808.9409.1907.7929,543,500
2012-05-299.4509.6209.2709.5208.0728,889,700
2012-05-259.3809.5009.2709.3307.9106,159,200
2012-05-249.3309.4409.1409.4007.9709,299,400
2012-05-238.9909.3508.8509.3007.88512,400,000
2012-05-228.9009.2908.8109.0807.69811,696,500
2012-05-218.4908.8908.2608.8607.51211,640,000
2012-05-188.7108.7508.2108.4907.19817,164,100
2012-05-179.5209.6208.6508.6807.35918,615,300
2012-05-169.86010.0609.4709.4908.04615,126,800
2012-05-159.5609.8709.3309.7308.25014,533,400
2012-05-1410.03010.0509.5409.5608.10511,715,300
2012-05-119.5709.9609.3609.8408.3439,944,500
2012-05-1010.01010.0909.6409.6808.2079,211,800
2012-05-099.4809.9409.2209.8608.36015,928,100
2012-05-089.9009.9409.4109.6108.14819,169,000
2012-05-079.92010.0709.85010.0008.47810,978,400
2012-05-0410.03010.3909.9009.9408.42814,061,300
2012-05-0310.34010.41010.02010.0608.52910,431,700
2012-05-029.94010.8209.90010.2708.70722,262,500
2012-05-019.88010.1909.71010.0308.5049,279,100
2012-04-3010.01010.1009.7009.8408.3439,821,800
2012-04-279.62010.1509.59010.0708.53818,860,600
2012-04-269.1709.6009.1009.5808.12222,813,400
2012-04-258.7208.8708.6208.7007.3769,938,700
2012-04-248.2608.6908.2208.6007.29114,030,700
2012-04-238.2508.4208.1508.2206.9699,910,700
2012-04-208.2808.6508.2508.3707.09611,827,000
2012-04-198.3608.4708.1108.2306.9788,397,000
2012-04-188.5608.6508.2708.3707.09610,230,400
2012-04-178.5108.7708.4908.6507.3348,727,600
2012-04-168.7908.9008.3908.4307.14714,016,700
2012-04-138.7608.7608.4208.5407.24114,557,800
2012-04-128.4308.6708.3808.6607.34210,297,800
2012-04-117.9008.4607.9008.3907.11318,581,600
2012-04-108.1708.3407.6507.6906.52017,818,500
2012-04-098.0408.2507.9308.2306.97810,659,500
2012-04-058.3908.5408.2008.2607.0039,723,200
2012-04-048.4708.5608.1308.4807.19013,651,600
← NewerPage 61 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2005-09-022:1
2004-01-052:1
1998-06-022:1

Dividends

Ex-dateAmount
2026-09-150.2600 USD
2026-06-160.2600 USD
2026-03-170.2600 USD
2025-12-160.2600 USD
2025-09-160.2200 USD
2025-06-170.2200 USD
2025-03-180.2200 USD
2024-12-170.2200 USD
2024-09-170.2000 USD
2024-06-180.2000 USD
2024-03-140.2000 USD
2023-12-180.2000 USD
2023-09-150.1600 USD
2023-06-160.1600 USD
2023-03-170.1600 USD
2022-12-130.1600 USD
2022-09-210.1500 USD
2022-06-090.1500 USD
2022-03-140.1500 USD
2021-12-140.1500 USD
2021-09-170.1400 USD
2021-06-100.1400 USD
2021-03-110.1400 USD
2020-12-150.1400 USD
2020-09-180.1200 USD
2020-06-110.1200 USD
2020-03-120.1200 USD
2019-12-170.1200 USD
2019-09-170.1100 USD
2019-06-130.1100 USD
2019-03-140.1100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.