Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	4.180	4.320	4.170	4.240	3.595	6,492,800
2011-10-10	4.130	4.230	4.100	4.230	3.586	8,220,100
2011-10-07	4.040	4.100	3.860	4.010	3.400	8,371,900
2011-10-06	3.910	4.130	3.850	4.030	3.417	8,351,700
2011-10-05	3.640	3.980	3.580	3.920	3.324	10,554,900
2011-10-04	3.490	3.650	3.290	3.640	3.086	12,300,000
2011-10-03	3.900	3.930	3.530	3.540	3.001	10,686,000
2011-09-30	4.080	4.090	3.940	3.950	3.349	6,884,300
2011-09-29	4.100	4.240	4.010	4.140	3.510	12,884,900
2011-09-28	4.190	4.220	3.960	3.980	3.374	7,684,500
2011-09-27	4.240	4.350	4.090	4.160	3.527	13,350,100
2011-09-26	4.120	4.150	3.920	4.110	3.485	8,838,600
2011-09-23	4.030	4.160	4.000	4.050	3.434	6,470,500
2011-09-22	4.140	4.190	3.930	4.060	3.442	12,413,900
2011-09-21	4.520	4.650	4.330	4.370	3.705	13,071,500
2011-09-20	4.640	4.670	4.440	4.510	3.824	15,546,500
2011-09-19	4.320	4.460	4.260	4.380	3.714	9,531,200
2011-09-16	4.540	4.550	4.360	4.460	3.781	14,191,700
2011-09-15	4.530	4.560	4.350	4.500	3.815	11,567,400
2011-09-14	4.360	4.460	4.250	4.400	3.731	16,816,800
2011-09-13	4.280	4.320	4.200	4.300	3.646	17,618,000
2011-09-12	4.200	4.320	4.110	4.260	3.612	17,376,000
2011-09-09	4.390	4.420	4.140	4.300	3.646	15,502,900
2011-09-08	4.530	4.710	4.370	4.480	3.798	12,248,500
2011-09-07	4.380	4.580	4.270	4.580	3.883	10,429,700
2011-09-06	4.090	4.290	4.040	4.210	3.569	13,193,400
2011-09-02	4.460	4.520	4.200	4.380	3.714	10,746,300
2011-09-01	4.770	4.880	4.570	4.600	3.900	7,305,900
2011-08-31	5.130	5.130	4.690	4.800	4.070	12,728,800
2011-08-30	4.790	5.160	4.750	4.950	4.197	30,306,400
2011-08-29	4.560	4.700	4.490	4.620	3.917	12,303,200
2011-08-26	4.080	4.730	4.040	4.480	3.798	23,981,200
2011-08-25	3.880	4.290	3.790	4.240	3.595	31,279,600
2011-08-24	3.590	3.820	3.550	3.760	3.188	15,800,300
2011-08-23	3.760	3.790	3.400	3.610	3.061	24,055,100
2011-08-22	4.020	4.050	3.730	3.760	3.188	11,414,500
2011-08-19	4.070	4.160	3.880	3.910	3.315	11,372,900
2011-08-18	4.510	4.510	4.100	4.160	3.527	14,951,300
2011-08-17	4.850	4.920	4.660	4.700	3.985	7,548,900
2011-08-16	4.840	4.910	4.750	4.830	4.095	10,595,400
2011-08-15	4.590	4.840	4.560	4.840	4.104	12,296,300
2011-08-12	4.600	4.660	4.370	4.520	3.832	11,335,200
2011-08-11	4.290	4.520	4.090	4.440	3.764	17,117,900
2011-08-10	4.570	4.580	4.220	4.240	3.595	15,032,100
2011-08-09	4.790	4.830	4.260	4.670	3.959	16,189,100
2011-08-08	4.970	5.080	4.340	4.600	3.900	21,211,900
2011-08-05	5.650	5.940	5.190	5.280	4.477	23,958,700
2011-08-04	5.970	6.000	5.510	5.540	4.697	17,691,900
2011-08-03	6.240	6.310	6.000	6.040	5.121	14,499,100
2011-08-02	6.610	6.690	6.240	6.250	5.299	11,060,300
2011-08-01	7.020	7.030	6.660	6.690	5.672	9,508,200
2011-07-29	6.730	7.060	6.700	6.870	5.825	9,659,500
2011-07-28	7.000	7.360	6.720	6.800	5.765	16,024,400
2011-07-27	7.180	7.280	6.980	7.000	5.935	9,599,300
2011-07-26	7.260	7.290	7.160	7.270	6.164	5,656,000
2011-07-25	7.290	7.360	7.190	7.290	6.181	4,713,900
2011-07-22	7.380	7.380	7.170	7.340	6.223	5,125,000
2011-07-21	7.240	7.420	7.210	7.410	6.283	5,888,100
2011-07-20	7.200	7.220	7.100	7.190	6.096	4,105,700
2011-07-19	7.070	7.250	7.060	7.180	6.088	7,387,400

← NewerPage 64 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.