Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	13.050	13.800	12.880	13.110	11.011	10,853,100
2008-03-18	12.390	13.560	12.100	12.960	10.885	11,216,900
2008-03-17	11.500	12.170	11.210	11.650	9.785	8,994,500
2008-03-14	12.670	13.000	11.930	12.240	10.280	10,197,000
2008-03-13	11.340	12.790	11.180	12.670	10.608	9,477,300
2008-03-12	12.620	12.700	11.770	11.790	9.871	6,262,900
2008-03-11	12.500	12.800	11.630	12.500	10.465	13,651,700
2008-03-10	11.900	12.440	11.540	11.780	9.863	9,615,100
2008-03-07	11.960	12.490	11.400	11.850	9.921	8,384,300
2008-03-06	13.020	13.040	12.040	12.190	10.206	5,686,200
2008-03-05	12.970	13.690	12.690	13.120	10.984	9,029,500
2008-03-04	12.490	13.190	12.150	12.880	10.783	11,034,200
2008-03-03	13.360	13.460	12.390	12.600	10.549	9,426,500
2008-02-29	14.660	14.660	12.690	13.540	11.336	8,777,300
2008-02-28	15.640	15.780	14.750	14.850	12.433	7,251,400
2008-02-27	15.420	16.360	15.250	15.910	13.320	11,738,700
2008-02-26	14.700	15.730	14.520	15.490	12.969	16,022,300
2008-02-25	14.750	14.850	14.350	14.750	12.349	9,728,600
2008-02-22	14.490	14.730	13.970	14.710	12.316	6,708,900
2008-02-21	14.830	15.090	14.260	14.460	12.106	9,040,700
2008-02-20	14.000	15.020	13.950	14.800	12.391	15,947,000
2008-02-19	13.990	14.280	13.450	14.160	11.855	11,380,800
2008-02-15	14.170	14.240	13.260	13.580	11.370	5,698,400
2008-02-14	14.810	14.910	14.030	14.260	11.939	5,376,500
2008-02-13	14.500	14.840	14.060	14.770	12.366	6,849,100
2008-02-12	14.870	14.900	14.140	14.230	11.914	7,072,200
2008-02-11	14.510	14.930	14.060	14.750	12.349	8,475,900
2008-02-08	14.670	15.080	14.020	14.490	12.131	7,514,200
2008-02-07	13.700	15.440	13.700	14.730	12.332	10,723,300
2008-02-06	14.770	15.070	14.000	14.240	11.922	9,023,100
2008-02-05	15.470	16.090	14.610	14.750	12.349	12,873,600
2008-02-04	15.600	15.750	14.960	15.240	12.759	8,427,800
2008-02-01	15.650	16.070	15.130	15.840	13.262	17,368,800
2008-01-31	13.060	16.630	12.820	16.350	13.689	22,984,800
2008-01-30	14.700	14.930	13.000	13.570	11.361	17,113,100
2008-01-29	13.850	15.340	13.670	14.850	12.433	13,611,100
2008-01-28	13.100	13.930	11.480	13.780	11.537	9,853,400
2008-01-25	13.030	14.440	13.030	13.100	10.968	12,492,300
2008-01-24	13.010	13.020	12.110	12.850	10.758	10,457,700
2008-01-23	10.480	13.150	10.250	13.110	10.976	19,693,700
2008-01-22	9.330	10.880	9.330	10.740	8.992	9,794,000
2008-01-18	9.750	10.210	9.700	10.000	8.372	11,513,400
2008-01-17	9.450	9.950	9.260	9.700	8.121	10,828,100
2008-01-16	8.510	9.840	8.510	9.430	7.895	12,142,600
2008-01-15	9.300	9.360	8.670	8.800	7.368	9,019,100
2008-01-14	9.230	9.530	8.990	9.440	7.903	7,650,400
2008-01-11	9.220	9.530	8.850	9.140	7.652	8,702,400
2008-01-10	8.850	9.590	8.480	9.290	7.778	10,067,400
2008-01-09	8.650	8.790	8.200	8.780	7.351	7,622,600
2008-01-08	8.950	9.460	8.620	8.660	7.250	8,963,200
2008-01-07	9.140	9.400	8.950	9.050	7.577	8,618,100
2008-01-04	9.600	9.600	9.010	9.140	7.652	8,200,600
2008-01-03	10.360	10.440	9.660	9.780	8.188	5,480,500
2008-01-02	10.500	10.710	10.310	10.420	8.724	4,729,800

← NewerPage 79 of 79 · 4,734 trading days

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.