Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	8.540	8.680	8.470	8.640	7.325	14,672,700
2012-04-02	8.740	8.810	8.580	8.670	7.351	10,839,600
2012-03-30	9.300	9.370	8.840	8.850	7.503	9,816,200
2012-03-29	9.310	9.330	8.890	9.260	7.851	15,769,000
2012-03-28	9.100	9.480	9.060	9.480	8.038	18,521,100
2012-03-27	8.970	9.350	8.960	9.060	7.682	13,988,400
2012-03-26	9.020	9.090	8.610	8.790	7.453	10,824,500
2012-03-23	8.720	9.010	8.330	8.880	7.529	19,493,100
2012-03-22	9.240	9.280	8.990	9.120	7.732	9,754,100
2012-03-21	9.320	9.550	9.240	9.390	7.961	7,192,300
2012-03-20	9.100	9.270	8.950	9.210	7.809	11,741,100
2012-03-19	9.360	9.530	9.120	9.160	7.766	13,377,100
2012-03-16	9.680	9.690	9.290	9.290	7.877	13,308,500
2012-03-15	9.390	9.650	9.270	9.610	8.148	8,849,200
2012-03-14	9.490	9.590	9.220	9.340	7.919	9,448,400
2012-03-13	9.160	9.480	9.160	9.480	8.038	13,165,000
2012-03-12	9.240	9.260	9.060	9.060	7.682	7,658,700
2012-03-09	9.070	9.320	8.960	9.020	7.648	15,170,000
2012-03-08	8.630	8.960	8.600	8.920	7.563	9,959,500
2012-03-07	8.210	8.540	8.200	8.500	7.207	6,491,500
2012-03-06	8.250	8.270	8.090	8.170	6.927	10,020,500
2012-03-05	8.420	8.600	8.310	8.430	7.147	5,960,200
2012-03-02	8.580	8.750	8.430	8.460	7.173	6,365,500
2012-03-01	8.810	8.990	8.520	8.590	7.283	9,165,900
2012-02-29	8.290	8.920	8.290	8.820	7.478	14,746,600
2012-02-28	8.500	8.530	8.260	8.300	7.037	8,016,000
2012-02-27	8.370	8.690	8.320	8.530	7.232	11,746,500
2012-02-24	8.800	8.870	8.450	8.490	7.198	9,147,800
2012-02-23	8.340	8.740	8.230	8.730	7.402	10,637,200
2012-02-22	8.570	8.730	8.290	8.330	7.063	15,931,700
2012-02-21	9.000	9.050	8.560	8.590	7.283	13,018,400
2012-02-17	8.870	9.030	8.850	8.910	7.554	9,267,200
2012-02-16	8.820	8.950	8.550	8.870	7.520	16,467,200
2012-02-15	9.140	9.310	8.970	9.030	7.656	22,875,400
2012-02-14	9.010	9.100	8.850	9.080	7.698	11,726,100
2012-02-13	8.910	9.120	8.770	9.090	7.707	17,393,800
2012-02-10	8.920	9.060	8.710	8.790	7.453	13,698,300
2012-02-09	8.710	9.080	8.610	9.070	7.690	22,406,900
2012-02-08	8.410	8.690	8.310	8.650	7.334	16,333,200
2012-02-07	8.230	8.530	8.120	8.370	7.096	12,192,900
2012-02-06	8.170	8.520	8.160	8.260	7.003	13,078,000
2012-02-03	8.070	8.410	8.020	8.300	7.037	21,130,800
2012-02-02	7.640	7.840	7.500	7.750	6.571	18,385,800
2012-02-01	7.560	7.900	7.460	7.830	6.639	14,390,300
2012-01-31	7.720	7.860	7.420	7.450	6.316	12,279,400
2012-01-30	7.650	7.690	7.530	7.630	6.469	9,449,400
2012-01-27	7.740	7.930	7.650	7.790	6.605	8,453,500
2012-01-26	8.070	8.310	7.710	7.800	6.613	11,292,700
2012-01-25	7.750	8.030	7.680	7.990	6.774	14,034,700
2012-01-24	7.330	7.800	7.300	7.760	6.579	11,144,900
2012-01-23	7.620	7.750	7.290	7.420	6.291	17,881,000
2012-01-20	8.100	8.120	7.690	7.760	6.579	13,033,000
2012-01-19	7.970	8.150	7.860	8.080	6.851	17,178,500
2012-01-18	7.480	8.110	7.410	7.940	6.732	22,742,900
2012-01-17	7.720	7.770	7.380	7.500	6.359	12,828,600
2012-01-13	7.460	7.660	7.410	7.620	6.461	11,439,200
2012-01-12	7.740	7.770	7.440	7.690	6.520	11,638,200
2012-01-11	7.360	7.750	7.350	7.700	6.528	20,869,800
2012-01-10	7.400	7.600	7.280	7.340	6.223	12,299,600
2012-01-09	7.150	7.300	7.030	7.250	6.147	8,311,900

← NewerPage 62 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.