Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	8.210	8.230	7.770	7.780	6.596	10,587,100
2011-04-20	8.390	8.390	8.070	8.150	6.910	9,287,300
2011-04-19	7.870	8.270	7.870	8.240	6.986	11,654,400
2011-04-18	7.700	7.970	7.650	7.840	6.647	6,725,100
2011-04-15	7.730	7.820	7.660	7.820	6.630	4,830,300
2011-04-14	7.640	7.690	7.570	7.660	6.495	3,609,800
2011-04-13	7.720	7.810	7.620	7.690	6.520	4,993,400
2011-04-12	7.700	7.850	7.680	7.700	6.528	6,576,400
2011-04-11	7.830	7.830	7.710	7.780	6.596	5,505,000
2011-04-08	7.860	7.990	7.760	7.820	6.630	8,125,000
2011-04-07	7.600	7.890	7.560	7.790	6.605	10,397,300
2011-04-06	7.460	7.600	7.410	7.590	6.435	6,899,600
2011-04-05	7.150	7.520	7.080	7.430	6.300	9,058,800
2011-04-04	7.480	7.500	7.320	7.330	6.215	4,777,500
2011-04-01	7.480	7.560	7.450	7.480	6.342	5,564,100
2011-03-31	7.410	7.470	7.320	7.400	6.274	8,691,800
2011-03-30	7.690	7.700	7.440	7.440	6.308	9,098,100
2011-03-29	7.660	7.700	7.570	7.650	6.486	11,199,600
2011-03-28	7.600	7.760	7.530	7.660	6.495	12,350,300
2011-03-25	7.450	7.630	7.430	7.570	6.418	7,082,900
2011-03-24	7.450	7.490	7.240	7.420	6.291	5,482,600
2011-03-23	7.410	7.480	7.230	7.400	6.274	13,131,800
2011-03-22	7.180	7.240	7.080	7.140	6.054	4,117,900
2011-03-21	7.240	7.250	7.000	7.200	6.105	6,354,400
2011-03-18	7.060	7.130	6.960	7.120	6.037	6,641,700
2011-03-17	6.990	7.040	6.900	6.930	5.876	4,989,700
2011-03-16	6.880	7.000	6.820	6.890	5.842	10,097,500
2011-03-15	6.690	7.050	6.690	7.010	5.943	7,726,800
2011-03-14	6.880	6.970	6.830	6.920	5.867	5,952,100
2011-03-11	7.030	7.110	6.990	7.010	5.943	12,163,200
2011-03-10	7.020	7.180	6.960	7.090	6.011	11,753,000
2011-03-09	7.020	7.160	6.960	7.140	6.054	11,175,900
2011-03-08	6.650	7.140	6.630	7.090	6.011	19,570,000
2011-03-07	6.660	6.730	6.530	6.540	5.545	7,684,700
2011-03-04	6.760	6.770	6.510	6.640	5.630	9,650,000
2011-03-03	6.900	6.910	6.640	6.750	5.723	9,242,400
2011-03-02	6.660	6.840	6.660	6.790	5.757	9,229,600
2011-03-01	6.920	6.960	6.610	6.650	5.638	13,324,900
2011-02-28	7.060	7.070	6.840	6.900	5.850	8,192,700
2011-02-25	7.060	7.100	6.900	6.990	5.926	9,956,000
2011-02-24	7.090	7.140	6.900	6.970	5.910	17,507,800
2011-02-23	7.230	7.370	6.900	7.100	6.020	17,782,200
2011-02-22	7.660	7.660	7.190	7.200	6.105	17,440,100
2011-02-18	7.820	7.950	7.740	7.780	6.596	5,996,600
2011-02-17	7.440	7.800	7.420	7.760	6.579	10,559,900
2011-02-16	7.450	7.480	7.320	7.480	6.342	10,687,200
2011-02-15	7.430	7.480	7.270	7.300	6.189	7,811,600
2011-02-14	7.660	7.670	7.420	7.470	6.333	6,012,300
2011-02-11	7.620	7.720	7.550	7.650	6.486	7,512,500
2011-02-10	7.880	7.890	7.640	7.650	6.486	9,274,800
2011-02-09	7.740	7.930	7.730	7.820	6.630	8,955,600
2011-02-08	7.610	7.820	7.590	7.780	6.596	10,795,000
2011-02-07	7.550	7.790	7.540	7.610	6.452	11,972,800
2011-02-04	7.720	7.840	7.440	7.540	6.393	18,225,400
2011-02-03	7.760	7.790	7.520	7.540	6.393	12,978,800
2011-02-02	8.040	8.060	7.830	7.920	6.715	6,738,000
2011-02-01	7.980	8.130	7.980	8.100	6.868	5,248,100
2011-01-31	8.110	8.200	7.860	7.890	6.690	9,685,000
2011-01-28	8.270	8.320	8.060	8.080	6.851	8,487,300
2011-01-27	8.380	8.480	8.070	8.240	6.986	12,042,300

← NewerPage 66 of 79 · 4,734 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.