Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	8.390	8.580	8.210	8.430	7.147	9,373,000
2011-01-25	8.370	8.560	8.160	8.330	7.063	6,219,800
2011-01-24	8.240	8.430	8.230	8.430	7.147	4,829,100
2011-01-21	8.470	8.510	8.240	8.250	6.995	6,264,500
2011-01-20	8.230	8.500	8.170	8.380	7.105	8,045,500
2011-01-19	8.520	8.570	8.230	8.280	7.020	7,575,800
2011-01-18	8.580	8.690	8.490	8.550	7.249	6,160,400
2011-01-14	8.360	8.690	8.320	8.690	7.368	7,080,300
2011-01-13	8.400	8.420	8.290	8.350	7.080	3,651,400
2011-01-12	8.360	8.440	8.280	8.420	7.139	5,984,700
2011-01-11	8.340	8.530	8.220	8.280	7.020	10,835,100
2011-01-10	8.500	8.530	8.160	8.200	6.952	10,842,700
2011-01-07	8.280	8.630	8.190	8.610	7.300	18,858,900
2011-01-06	8.010	8.280	7.970	8.230	6.978	10,382,800
2011-01-05	7.640	7.990	7.620	7.980	6.766	8,415,000
2011-01-04	7.760	7.790	7.570	7.690	6.520	5,626,100
2011-01-03	7.620	7.820	7.600	7.780	6.596	7,545,300
2010-12-31	7.430	7.580	7.400	7.520	6.376	4,322,100
2010-12-30	7.370	7.470	7.280	7.440	6.308	4,680,600
2010-12-29	7.370	7.420	7.320	7.370	6.249	2,910,100
2010-12-28	7.490	7.490	7.310	7.370	6.249	3,721,600
2010-12-27	7.360	7.520	7.300	7.490	6.350	3,218,400
2010-12-23	7.650	7.660	7.350	7.380	6.257	7,110,000
2010-12-22	7.350	7.670	7.220	7.640	6.478	9,235,200
2010-12-21	7.320	7.360	7.200	7.340	6.223	5,994,500
2010-12-20	7.100	7.290	7.030	7.270	6.164	6,777,200
2010-12-17	6.870	7.060	6.800	7.060	5.986	11,380,800
2010-12-16	6.740	6.880	6.740	6.880	5.833	3,983,400
2010-12-15	6.780	6.960	6.680	6.710	5.689	6,946,900
2010-12-14	7.060	7.060	6.790	6.820	5.782	7,189,400
2010-12-13	7.110	7.110	7.000	7.030	5.960	5,816,800
2010-12-10	6.970	7.030	6.810	7.020	5.952	6,576,100
2010-12-09	6.880	7.000	6.760	6.960	5.901	8,082,700
2010-12-08	6.650	6.890	6.630	6.840	5.799	12,957,000
2010-12-07	6.840	6.840	6.630	6.640	5.630	6,269,500
2010-12-06	6.640	6.710	6.520	6.680	5.664	6,347,700
2010-12-03	6.690	6.710	6.520	6.710	5.689	9,577,800
2010-12-02	6.560	6.900	6.460	6.750	5.723	16,673,700
2010-12-01	6.380	6.600	6.280	6.540	5.545	10,917,800
2010-11-30	6.170	6.460	6.170	6.260	5.308	10,333,200
2010-11-29	6.160	6.310	6.130	6.240	5.291	6,351,600
2010-11-26	6.370	6.370	6.160	6.200	5.257	4,119,200
2010-11-24	6.370	6.510	6.310	6.420	5.443	10,065,200
2010-11-23	6.410	6.440	6.250	6.270	5.316	12,540,500
2010-11-22	6.520	6.550	6.380	6.500	5.511	8,528,900
2010-11-19	6.710	6.730	6.500	6.500	5.511	10,655,800
2010-11-18	6.840	6.940	6.680	6.710	5.689	9,732,800
2010-11-17	6.960	6.990	6.620	6.740	5.715	11,554,500
2010-11-16	7.020	7.190	6.830	6.890	5.842	10,214,300
2010-11-15	7.560	7.610	7.040	7.080	6.003	15,100,500
2010-11-12	7.780	7.870	7.440	7.490	6.350	9,102,600
2010-11-11	7.790	7.900	7.730	7.870	6.673	4,914,100
2010-11-10	7.760	7.900	7.680	7.900	6.698	6,919,500
2010-11-09	8.000	8.030	7.730	7.750	6.571	5,710,600
2010-11-08	7.880	7.970	7.850	7.950	6.740	6,917,800
2010-11-05	7.770	8.050	7.720	7.860	6.664	9,957,500
2010-11-04	7.510	7.780	7.370	7.750	6.571	17,908,500
2010-11-03	7.950	7.970	7.320	7.450	6.316	22,779,700
2010-11-02	7.850	8.150	7.760	8.070	6.842	12,604,000
2010-11-01	7.900	7.940	7.690	7.790	6.605	6,015,900

← NewerPage 67 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.