Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	7.040	7.100	6.910	6.940	5.884	6,894,200
2011-07-15	7.160	7.170	6.980	7.090	6.011	7,088,600
2011-07-14	7.270	7.370	7.040	7.090	6.011	7,473,200
2011-07-13	7.360	7.500	7.230	7.240	6.138	7,223,500
2011-07-12	7.410	7.460	7.270	7.290	6.181	11,116,200
2011-07-11	7.650	7.690	7.400	7.410	6.283	6,460,400
2011-07-08	7.690	7.810	7.550	7.770	6.588	6,135,200
2011-07-07	7.720	7.860	7.640	7.840	6.647	6,125,300
2011-07-06	7.700	7.700	7.560	7.580	6.427	4,659,900
2011-07-05	7.810	7.810	7.540	7.710	6.537	5,138,800
2011-07-01	7.640	7.830	7.620	7.820	6.630	3,940,700
2011-06-30	7.620	7.730	7.580	7.660	6.495	9,554,100
2011-06-29	7.920	7.970	7.530	7.580	6.427	10,963,100
2011-06-28	7.730	7.890	7.720	7.890	6.690	6,740,900
2011-06-27	7.450	7.730	7.370	7.680	6.511	8,446,400
2011-06-24	7.600	7.670	7.420	7.520	6.376	3,800,200
2011-06-23	7.380	7.800	7.380	7.580	6.427	9,583,700
2011-06-22	7.390	7.760	7.300	7.490	6.350	8,321,300
2011-06-21	7.370	7.470	7.270	7.460	6.325	5,376,500
2011-06-20	7.140	7.350	7.090	7.290	6.181	4,300,600
2011-06-17	7.190	7.240	7.080	7.190	6.096	5,086,400
2011-06-16	7.010	7.260	7.010	7.110	6.028	6,571,700
2011-06-15	7.150	7.230	6.980	7.000	5.935	8,343,800
2011-06-14	7.100	7.300	7.100	7.240	6.138	6,910,000
2011-06-13	6.950	7.060	6.870	6.970	5.910	4,818,400
2011-06-10	7.000	7.060	6.790	6.930	5.876	8,432,000
2011-06-09	7.010	7.230	6.960	7.040	5.969	9,700,100
2011-06-08	7.200	7.270	6.950	6.970	5.910	9,325,700
2011-06-07	7.450	7.510	7.210	7.210	6.113	6,888,300
2011-06-06	7.790	7.790	7.400	7.410	6.283	6,437,200
2011-06-03	7.690	7.880	7.630	7.820	6.630	5,115,400
2011-06-02	8.070	8.130	7.800	7.800	6.613	6,433,800
2011-06-01	8.340	8.380	8.020	8.040	6.817	7,423,900
2011-05-31	8.240	8.440	8.190	8.440	7.156	11,242,600
2011-05-27	7.870	8.240	7.840	8.200	6.952	7,354,100
2011-05-26	7.490	7.880	7.460	7.860	6.664	7,404,800
2011-05-25	7.450	7.640	7.450	7.490	6.350	5,029,800
2011-05-24	7.580	7.700	7.460	7.470	6.333	4,695,400
2011-05-23	7.600	7.780	7.530	7.530	6.384	4,831,000
2011-05-20	7.550	7.810	7.530	7.730	6.554	9,148,300
2011-05-19	7.620	7.680	7.500	7.570	6.418	5,862,800
2011-05-18	7.610	7.710	7.530	7.570	6.418	6,999,600
2011-05-17	7.580	7.690	7.500	7.610	6.452	8,229,000
2011-05-16	7.550	7.700	7.550	7.610	6.452	5,331,400
2011-05-13	7.680	7.680	7.570	7.600	6.444	5,333,900
2011-05-12	7.520	7.690	7.460	7.660	6.495	5,648,700
2011-05-11	7.790	7.830	7.510	7.520	6.376	9,336,000
2011-05-10	7.820	8.000	7.760	7.770	6.588	5,371,200
2011-05-09	7.920	7.970	7.750	7.790	6.605	5,870,100
2011-05-06	8.150	8.170	7.920	7.960	6.749	5,686,500
2011-05-05	7.940	8.220	7.880	8.020	6.800	7,295,400
2011-05-04	7.750	8.010	7.740	8.000	6.783	8,923,100
2011-05-03	7.920	7.960	7.750	7.780	6.596	5,930,500
2011-05-02	8.160	8.190	7.920	7.960	6.749	11,567,700
2011-04-29	8.210	8.350	8.110	8.130	6.893	7,638,500
2011-04-28	8.180	8.440	8.100	8.240	6.986	17,320,000
2011-04-27	7.830	8.000	7.790	7.980	6.766	8,683,000
2011-04-26	7.850	7.880	7.740	7.790	6.605	9,300,000
2011-04-25	7.800	7.920	7.680	7.800	6.613	7,478,400
2011-04-21	8.210	8.230	7.770	7.780	6.596	10,587,100

← NewerPage 65 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.