Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	12.020	12.550	11.980	12.140	10.293	13,137,800
2010-05-10	11.730	12.300	11.650	12.230	10.369	12,607,500
2010-05-07	11.820	12.160	11.120	11.180	9.479	18,851,000
2010-05-06	12.550	12.850	11.000	11.910	10.098	14,737,000
2010-05-05	12.630	13.130	12.510	12.590	10.674	10,068,200
2010-05-04	13.230	13.230	12.610	13.100	11.107	12,882,400
2010-05-03	12.820	13.460	12.650	13.390	11.353	9,482,200
2010-04-30	13.660	13.910	13.030	13.090	11.098	10,488,800
2010-04-29	13.000	13.450	12.830	13.310	11.285	7,027,200
2010-04-28	12.790	13.290	12.710	12.860	10.903	8,009,300
2010-04-27	12.960	13.190	12.590	12.630	10.708	12,261,000
2010-04-26	13.200	13.660	12.960	13.040	11.056	9,605,400
2010-04-23	12.530	13.680	12.520	13.190	11.183	19,440,600
2010-04-22	11.730	12.580	11.590	12.480	10.581	15,952,000
2010-04-21	11.490	11.820	11.420	11.770	9.979	7,916,800
2010-04-20	11.190	11.480	11.120	11.460	9.716	7,064,100
2010-04-19	10.990	11.200	10.940	11.110	9.420	5,129,100
2010-04-16	11.260	11.280	10.990	11.100	9.411	6,522,400
2010-04-15	11.350	11.420	11.230	11.270	9.555	4,892,800
2010-04-14	11.080	11.450	11.040	11.380	9.648	6,921,300
2010-04-13	11.200	11.300	10.990	11.030	9.352	6,181,500
2010-04-12	11.250	11.300	11.050	11.230	9.521	5,535,200
2010-04-09	10.930	11.180	10.910	11.170	9.470	5,967,300
2010-04-08	10.860	10.970	10.700	10.890	9.233	6,862,400
2010-04-07	11.150	11.170	10.770	10.880	9.225	8,614,300
2010-04-06	11.090	11.250	10.910	11.160	9.462	6,669,200
2010-04-05	11.330	11.600	11.200	11.440	9.699	6,420,000
2010-04-01	11.370	11.460	11.070	11.120	9.428	5,473,000
2010-03-31	11.400	11.460	11.220	11.250	9.538	5,344,800
2010-03-30	11.600	11.780	11.390	11.430	9.691	4,421,400
2010-03-29	11.760	11.790	11.500	11.620	9.852	4,149,200
2010-03-26	11.650	11.900	11.600	11.720	9.937	6,266,900
2010-03-25	11.780	11.910	11.590	11.610	9.844	6,656,900
2010-03-24	11.560	11.810	11.500	11.650	9.877	9,363,500
2010-03-23	11.520	11.530	11.200	11.470	9.725	8,048,700
2010-03-22	11.150	11.520	11.060	11.470	9.725	6,815,300
2010-03-19	11.200	11.650	11.190	11.200	9.496	8,910,900
2010-03-18	11.480	11.600	11.390	11.500	9.750	4,417,800
2010-03-17	11.440	11.570	11.390	11.470	9.725	5,311,000
2010-03-16	11.110	11.500	11.050	11.390	9.657	5,718,500
2010-03-15	11.200	11.270	10.970	11.100	9.411	3,597,400
2010-03-12	11.490	11.490	11.150	11.230	9.521	4,908,300
2010-03-11	11.330	11.420	11.090	11.410	9.674	4,894,700
2010-03-10	11.500	11.610	11.270	11.360	9.632	5,922,200
2010-03-09	11.340	11.630	11.320	11.490	9.742	4,854,300
2010-03-08	11.230	11.490	11.150	11.420	9.682	6,539,600
2010-03-05	10.990	11.270	10.880	11.230	9.521	5,411,200
2010-03-04	10.900	11.060	10.790	10.870	9.216	3,459,200
2010-03-03	10.770	11.020	10.770	10.930	9.267	4,012,900
2010-03-02	10.850	11.080	10.760	10.770	9.131	4,129,200
2010-03-01	10.880	11.020	10.830	10.920	9.258	4,018,200
2010-02-26	10.690	10.880	10.450	10.830	9.182	6,144,700
2010-02-25	10.570	10.750	10.500	10.700	9.072	6,269,100
2010-02-24	11.040	11.100	10.500	10.810	9.165	9,054,000
2010-02-23	11.400	11.480	10.850	10.970	9.301	6,741,400
2010-02-22	11.440	11.590	11.260	11.380	9.648	4,399,600
2010-02-19	11.430	11.580	11.350	11.430	9.691	5,365,400
2010-02-18	11.620	11.620	11.370	11.490	9.742	4,326,600
2010-02-17	11.730	11.820	11.410	11.610	9.844	6,581,800
2010-02-16	11.460	11.660	11.270	11.660	9.886	7,849,000

← NewerPage 70 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.