Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	8.340	8.610	8.250	8.560	7.258	6,616,500
2010-08-04	8.730	8.780	8.380	8.380	7.105	9,166,400
2010-08-03	8.960	8.960	8.430	8.430	7.147	12,853,100
2010-08-02	8.950	9.090	8.710	8.980	7.614	6,181,200
2010-07-30	8.580	8.920	8.560	8.780	7.444	7,642,500
2010-07-29	8.730	8.880	8.520	8.800	7.461	9,167,900
2010-07-28	8.930	9.030	8.510	8.590	7.283	5,334,000
2010-07-27	9.200	9.310	8.910	8.940	7.580	8,367,400
2010-07-26	8.730	9.180	8.660	9.070	7.690	11,284,100
2010-07-23	8.340	8.690	8.260	8.660	7.342	6,538,400
2010-07-22	8.150	8.490	8.150	8.340	7.071	7,043,300
2010-07-21	8.370	8.450	8.000	8.050	6.825	8,107,400
2010-07-20	7.810	8.370	7.770	8.300	7.037	8,127,200
2010-07-19	8.100	8.210	7.830	7.930	6.723	11,932,200
2010-07-16	8.470	8.510	8.030	8.050	6.825	7,707,500
2010-07-15	8.550	8.570	8.300	8.530	7.232	9,391,200
2010-07-14	8.740	8.740	8.420	8.540	7.241	8,866,000
2010-07-13	8.620	8.870	8.560	8.800	7.461	8,207,900
2010-07-12	8.580	8.600	8.270	8.470	7.181	5,931,100
2010-07-09	8.290	8.620	8.230	8.600	7.291	6,541,600
2010-07-08	8.560	8.650	8.100	8.280	7.020	17,291,600
2010-07-07	8.150	8.510	8.130	8.500	7.207	10,026,100
2010-07-06	8.360	8.450	8.060	8.140	6.901	8,586,700
2010-07-02	8.400	8.440	8.090	8.160	6.918	8,000,700
2010-07-01	8.240	8.470	8.080	8.390	7.113	12,772,100
2010-06-30	8.350	8.530	8.240	8.280	7.020	9,418,500
2010-06-29	8.690	8.820	8.340	8.370	7.096	10,882,800
2010-06-28	8.900	9.010	8.760	8.800	7.461	6,421,100
2010-06-25	8.980	8.980	8.690	8.920	7.563	10,813,000
2010-06-24	9.020	9.240	8.890	9.010	7.639	8,928,400
2010-06-23	8.850	9.210	8.650	9.050	7.673	11,588,500
2010-06-22	9.120	9.260	8.820	8.860	7.512	13,807,600
2010-06-21	9.470	9.570	9.110	9.150	7.758	6,761,900
2010-06-18	9.510	9.580	9.280	9.360	7.936	9,658,500
2010-06-17	9.760	9.760	9.320	9.510	8.063	7,053,500
2010-06-16	9.770	10.030	9.560	9.750	8.267	9,285,200
2010-06-15	9.640	9.950	9.480	9.930	8.419	9,522,100
2010-06-14	9.880	9.880	9.420	9.480	8.038	10,558,500
2010-06-11	9.660	9.740	9.310	9.550	8.097	13,248,800
2010-06-10	9.350	9.970	9.230	9.770	8.283	16,889,800
2010-06-09	9.520	9.670	9.130	9.170	7.775	10,778,700
2010-06-08	9.350	9.530	9.130	9.400	7.970	10,676,300
2010-06-07	9.860	9.980	9.380	9.400	7.970	7,442,000
2010-06-04	9.980	10.160	9.760	9.820	8.326	11,948,100
2010-06-03	10.730	10.810	10.290	10.310	8.741	9,841,300
2010-06-02	10.500	10.780	10.430	10.740	9.106	7,150,200
2010-06-01	10.960	11.080	10.450	10.460	8.868	8,953,700
2010-05-28	11.170	11.290	10.950	11.140	9.445	8,900,000
2010-05-27	11.170	11.200	10.940	11.160	9.462	6,872,200
2010-05-26	10.990	11.290	10.750	10.810	9.165	10,472,900
2010-05-25	10.320	10.900	10.150	10.860	9.208	10,401,000
2010-05-24	10.730	11.100	10.620	10.660	9.038	7,007,400
2010-05-21	10.680	11.070	10.510	10.840	9.191	8,934,800
2010-05-20	10.980	11.110	10.750	10.760	9.123	9,283,800
2010-05-19	11.470	11.710	11.020	11.280	9.564	8,364,000
2010-05-18	11.850	11.990	11.420	11.530	9.776	8,486,500
2010-05-17	11.640	11.700	11.160	11.650	9.877	9,547,900
2010-05-14	11.620	11.700	11.200	11.590	9.827	10,195,400
2010-05-13	12.130	12.130	11.550	11.820	10.022	11,648,900
2010-05-12	12.190	12.440	12.040	12.190	10.335	9,484,400

← NewerPage 69 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.