Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	7.070	7.280	7.010	7.100	6.020	13,563,900
2012-01-05	6.500	7.080	6.450	7.040	5.969	14,555,400
2012-01-04	6.480	6.580	6.370	6.540	5.545	9,449,200
2012-01-03	6.470	6.750	6.450	6.520	5.528	10,043,800
2011-12-30	6.290	6.430	6.270	6.310	5.350	5,856,400
2011-12-29	5.990	6.330	5.960	6.310	5.350	6,054,600
2011-12-28	6.020	6.060	5.880	5.950	5.045	4,539,300
2011-12-27	6.090	6.120	5.980	6.050	5.129	3,406,900
2011-12-23	6.250	6.300	6.040	6.080	5.155	4,286,000
2011-12-22	6.310	6.390	6.180	6.200	5.257	7,920,000
2011-12-21	6.130	6.350	6.050	6.310	5.350	9,192,400
2011-12-20	5.780	6.190	5.780	6.170	5.231	10,904,600
2011-12-19	5.820	5.880	5.540	5.590	4.739	7,613,400
2011-12-16	5.800	5.960	5.730	5.760	4.884	10,490,000
2011-12-15	5.690	5.840	5.690	5.740	4.867	10,471,100
2011-12-14	5.920	5.940	5.600	5.600	4.748	13,841,200
2011-12-13	6.250	6.340	5.900	5.960	5.053	8,522,000
2011-12-12	6.240	6.300	6.070	6.220	5.274	8,735,000
2011-12-09	6.160	6.370	6.100	6.320	5.358	10,566,600
2011-12-08	6.390	6.410	6.040	6.070	5.146	14,121,500
2011-12-07	6.390	6.500	6.240	6.450	5.469	14,128,300
2011-12-06	6.390	6.590	6.300	6.480	5.494	18,778,000
2011-12-05	6.320	6.500	6.260	6.390	5.418	12,465,500
2011-12-02	6.210	6.310	6.060	6.160	5.223	11,299,500
2011-12-01	6.050	6.220	5.930	6.080	5.155	9,436,900
2011-11-30	5.970	6.110	5.780	6.110	5.180	28,575,400
2011-11-29	5.570	5.800	5.450	5.660	4.799	13,860,700
2011-11-28	5.470	5.670	5.390	5.520	4.680	13,934,300
2011-11-25	5.110	5.400	5.080	5.220	4.426	3,749,300
2011-11-23	5.320	5.320	5.080	5.150	4.366	9,434,300
2011-11-22	5.350	5.500	5.250	5.420	4.595	10,736,000
2011-11-21	5.350	5.400	5.130	5.380	4.561	10,300,700
2011-11-18	5.530	5.540	5.380	5.470	4.638	8,548,100
2011-11-17	5.650	5.690	5.410	5.460	4.629	9,781,900
2011-11-16	5.450	5.780	5.410	5.590	4.739	13,000,800
2011-11-15	5.480	5.600	5.390	5.530	4.689	11,771,200
2011-11-14	5.690	5.720	5.500	5.540	4.697	8,263,900
2011-11-11	5.740	5.800	5.640	5.760	4.884	10,914,600
2011-11-10	5.660	5.690	5.460	5.610	4.756	11,987,900
2011-11-09	5.790	5.790	5.450	5.540	4.697	19,342,500
2011-11-08	5.810	6.040	5.810	5.980	5.070	29,704,500
2011-11-07	5.440	5.770	5.440	5.740	4.867	11,666,000
2011-11-04	5.460	5.620	5.360	5.480	4.646	10,911,000
2011-11-03	5.290	5.550	5.190	5.530	4.689	11,196,300
2011-11-02	5.120	5.310	5.010	5.220	4.426	9,667,000
2011-11-01	4.860	5.120	4.770	5.000	4.239	15,627,600
2011-10-31	5.430	5.430	5.100	5.180	4.392	13,759,300
2011-10-28	5.330	5.570	5.170	5.500	4.663	15,806,300
2011-10-27	5.420	5.500	5.090	5.410	4.587	18,606,000
2011-10-26	4.910	5.080	4.720	4.930	4.180	12,383,900
2011-10-25	5.120	5.120	4.770	4.810	4.078	15,971,900
2011-10-24	5.030	5.270	4.930	5.210	4.417	16,171,200
2011-10-21	4.770	5.040	4.770	4.900	4.154	20,433,200
2011-10-20	4.430	4.710	4.240	4.670	3.959	14,529,500
2011-10-19	4.580	4.700	4.360	4.430	3.756	16,616,900
2011-10-18	4.000	4.550	3.940	4.460	3.781	21,248,400
2011-10-17	4.390	4.390	4.000	4.010	3.400	11,012,800
2011-10-14	4.450	4.450	4.200	4.430	3.756	10,695,100
2011-10-13	4.440	4.550	4.110	4.360	3.697	11,212,900
2011-10-12	4.320	4.500	4.290	4.410	3.739	9,078,300

← NewerPage 63 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.