Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	15.650	16.190	14.380	14.770	12.452	17,200,200
2008-09-08	16.280	16.650	15.020	16.220	13.674	25,298,400
2008-09-05	13.730	14.730	13.120	14.580	12.292	8,301,600
2008-09-04	14.430	14.740	13.700	13.950	11.760	8,660,100
2008-09-03	14.750	15.000	14.170	14.810	12.485	7,808,600
2008-09-02	15.010	15.860	14.370	14.780	12.460	10,355,700
2008-08-29	13.960	14.660	13.810	14.510	12.232	9,223,400
2008-08-28	13.240	14.280	13.180	14.110	11.895	9,126,400
2008-08-27	12.810	13.500	12.810	13.120	11.061	8,723,900
2008-08-26	13.150	13.580	12.550	12.750	10.749	7,144,900
2008-08-25	13.520	13.870	13.130	13.190	11.120	6,838,600
2008-08-22	13.380	13.700	12.800	13.660	11.516	6,934,000
2008-08-21	12.380	13.350	12.150	13.230	11.153	7,015,900
2008-08-20	12.200	12.840	11.910	12.770	10.766	7,644,600
2008-08-19	12.160	12.420	12.040	12.070	10.175	5,980,300
2008-08-18	13.240	13.290	12.440	12.530	10.563	5,791,300
2008-08-15	13.340	14.070	12.980	13.130	11.069	9,016,000
2008-08-14	12.240	13.360	12.110	13.210	11.137	7,356,700
2008-08-13	12.510	12.790	12.040	12.390	10.445	6,217,000
2008-08-12	13.010	13.370	12.260	12.470	10.513	6,890,400
2008-08-11	12.930	13.950	12.790	13.240	11.162	8,419,800
2008-08-08	12.320	13.210	12.200	12.960	10.926	8,097,400
2008-08-07	12.100	12.750	11.650	12.440	10.487	8,994,000
2008-08-06	12.180	12.660	11.800	12.280	10.353	6,217,600
2008-08-05	12.000	12.360	11.620	12.290	10.361	7,676,300
2008-08-04	11.990	11.990	11.270	11.590	9.771	7,881,600
2008-08-01	12.400	12.430	11.600	12.010	10.125	7,137,100
2008-07-31	11.400	12.590	11.370	12.210	10.294	7,814,900
2008-07-30	12.170	12.500	11.160	11.700	9.864	7,833,700
2008-07-29	10.690	11.940	10.640	11.810	9.956	7,072,900
2008-07-28	11.350	11.780	10.650	10.730	9.046	5,322,400
2008-07-25	11.150	12.200	10.740	11.310	9.535	10,476,500
2008-07-24	13.000	13.250	10.850	11.030	9.299	12,152,500
2008-07-23	12.300	13.250	12.230	12.810	10.799	11,063,100
2008-07-22	11.450	12.510	11.130	12.460	10.504	11,346,000
2008-07-21	11.400	11.890	11.310	11.700	9.864	7,720,500
2008-07-18	11.240	11.870	10.840	11.380	9.594	9,745,700
2008-07-17	11.470	11.550	10.100	11.370	9.585	17,348,700
2008-07-16	9.110	10.840	9.000	10.700	9.021	10,446,300
2008-07-15	9.010	9.420	8.320	9.120	7.689	13,385,200
2008-07-14	9.240	9.460	8.880	9.270	7.815	10,646,700
2008-07-11	8.890	9.390	8.420	8.860	7.469	15,569,500
2008-07-10	9.850	9.890	8.930	9.070	7.646	10,967,400
2008-07-09	10.300	10.840	9.780	9.810	8.270	13,148,600
2008-07-08	9.070	10.190	8.930	10.190	8.591	8,979,600
2008-07-07	9.710	9.950	8.740	9.140	7.705	7,595,600
2008-07-03	9.380	9.800	9.120	9.700	8.177	5,448,600
2008-07-02	9.750	9.960	9.330	9.340	7.874	6,583,700
2008-07-01	9.400	9.820	9.150	9.820	8.279	13,177,100
2008-06-30	10.240	10.250	9.570	9.630	8.118	10,063,200
2008-06-27	10.400	10.400	9.830	10.070	8.489	9,015,700
2008-06-26	10.940	11.000	10.300	10.370	8.742	10,307,200
2008-06-25	11.260	11.790	10.980	11.100	9.358	9,811,900
2008-06-24	11.010	11.570	10.310	11.030	9.299	9,852,700
2008-06-23	11.180	11.400	10.430	10.500	8.852	8,746,400
2008-06-20	11.260	11.520	11.080	11.180	9.425	5,379,100
2008-06-19	11.260	11.700	11.000	11.620	9.796	7,208,400
2008-06-18	10.660	11.450	10.620	11.240	9.476	10,096,000
2008-06-17	10.790	10.990	10.360	10.960	9.240	9,518,400
2008-06-16	10.600	10.990	10.550	10.670	8.962	7,244,400

← NewerPage 77 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.