Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	10.610	10.970	10.550	10.780	9.054	5,575,900
2008-06-12	10.230	10.770	10.210	10.520	8.836	7,545,100
2008-06-11	11.110	11.120	10.130	10.170	8.542	9,746,500
2008-06-10	10.470	11.210	10.250	11.000	9.239	10,635,800
2008-06-09	10.990	11.350	10.270	10.630	8.928	11,223,700
2008-06-06	11.970	11.970	10.800	10.870	9.129	10,969,900
2008-06-05	12.390	12.650	11.720	12.090	10.154	8,226,700
2008-06-04	12.350	12.870	12.250	12.400	10.415	8,053,100
2008-06-03	12.320	12.790	12.150	12.680	10.650	7,937,000
2008-06-02	12.110	12.240	11.610	12.190	10.238	6,433,900
2008-05-30	12.410	12.620	12.000	12.230	10.272	4,124,400
2008-05-29	12.490	12.630	12.180	12.390	10.406	7,245,700
2008-05-28	12.780	12.780	12.160	12.610	10.591	4,219,900
2008-05-27	12.350	12.620	12.170	12.520	10.515	4,694,600
2008-05-23	12.490	12.530	11.810	12.320	10.347	6,720,200
2008-05-22	12.970	13.160	12.400	12.600	10.582	6,430,900
2008-05-21	13.480	13.820	12.690	12.770	10.725	7,483,700
2008-05-20	14.210	14.210	13.480	13.620	11.439	5,359,600
2008-05-19	14.600	14.800	14.100	14.260	11.977	4,146,900
2008-05-16	14.970	15.000	14.150	14.720	12.363	6,454,400
2008-05-15	13.770	14.580	13.650	14.450	12.136	6,497,300
2008-05-14	12.910	13.930	12.890	13.770	11.565	7,623,800
2008-05-13	13.410	13.520	12.830	12.890	10.826	5,727,100
2008-05-12	13.050	13.400	12.920	13.380	11.238	3,907,700
2008-05-09	13.110	13.450	12.850	13.020	10.935	5,104,600
2008-05-08	13.720	13.800	13.090	13.260	11.137	5,698,400
2008-05-07	14.500	14.580	13.620	13.690	11.498	5,286,200
2008-05-06	14.100	14.590	13.830	14.530	12.203	7,284,600
2008-05-05	14.060	14.700	14.050	14.410	12.103	5,474,600
2008-05-02	14.420	14.490	13.880	14.180	11.909	5,706,100
2008-05-01	13.070	14.250	12.920	14.110	11.851	9,765,300
2008-04-30	13.800	13.810	13.020	13.040	10.952	5,797,500
2008-04-29	14.190	14.300	13.560	13.800	11.590	5,010,700
2008-04-28	13.660	14.470	13.320	14.190	11.918	4,903,000
2008-04-25	13.980	13.980	13.290	13.690	11.498	5,965,900
2008-04-24	12.990	14.170	12.950	13.810	11.599	8,440,900
2008-04-23	13.990	13.990	12.790	13.100	11.002	6,764,000
2008-04-22	14.500	14.530	13.700	13.820	11.607	6,777,900
2008-04-21	14.630	14.760	14.250	14.590	12.254	4,108,900
2008-04-18	15.200	15.430	14.720	14.820	12.447	5,067,000
2008-04-17	14.700	14.960	14.430	14.890	12.506	4,793,400
2008-04-16	14.490	15.050	14.070	14.940	12.548	5,593,200
2008-04-15	13.760	14.180	13.390	14.070	11.817	6,219,000
2008-04-14	13.860	13.970	13.470	13.680	11.490	3,786,200
2008-04-11	14.090	14.450	13.780	14.000	11.758	5,042,200
2008-04-10	13.900	14.870	13.900	14.420	12.111	7,144,000
2008-04-09	14.920	15.140	13.980	14.010	11.767	7,180,500
2008-04-08	15.550	15.720	14.540	14.940	12.548	11,285,100
2008-04-07	15.860	16.810	15.800	15.860	13.320	10,656,400
2008-04-04	15.900	16.100	15.350	15.810	13.278	7,839,000
2008-04-03	15.400	16.020	14.960	15.910	13.362	8,995,600
2008-04-02	15.490	16.360	15.370	15.530	13.043	13,747,700
2008-04-01	14.970	15.500	14.820	15.440	12.968	12,544,800
2008-03-31	14.140	14.900	13.730	14.550	12.220	6,478,400
2008-03-28	14.500	14.500	13.910	14.040	11.792	4,709,700
2008-03-27	14.400	15.090	14.260	14.420	12.111	10,515,500
2008-03-26	14.950	15.210	14.030	14.190	11.918	10,457,900
2008-03-25	15.740	15.990	15.010	15.050	12.640	12,095,500
2008-03-24	14.960	16.530	14.220	15.480	13.001	12,672,200
2008-03-20	13.500	14.880	13.120	14.670	12.321	14,346,400

← NewerPage 78 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.