Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	90.960	91.600	90.500	90.920	88.838	1,581,900
2023-12-04	90.230	91.440	89.810	91.020	88.936	1,831,800
2023-12-01	88.510	91.410	88.510	91.020	88.936	2,474,700
2023-11-30	87.670	88.530	86.590	88.420	86.396	2,742,900
2023-11-29	88.510	88.860	87.890	88.010	85.995	1,263,600
2023-11-28	87.890	88.460	87.360	87.590	85.585	1,482,900
2023-11-27	88.090	88.330	87.540	87.910	85.897	1,563,600
2023-11-24	87.240	88.170	87.240	88.100	86.083	613,300
2023-11-22	88.400	89.160	87.470	87.940	85.927	1,498,700
2023-11-21	87.700	88.480	87.260	87.290	85.291	1,576,100
2023-11-20	87.990	88.530	87.270	88.260	86.239	1,407,600
2023-11-17	87.440	88.450	87.300	88.300	86.278	2,079,600
2023-11-16	87.540	88.080	86.850	86.970	84.979	2,212,100
2023-11-15	87.510	88.810	86.940	87.040	85.047	1,833,000
2023-11-14	85.390	88.750	85.310	87.850	85.839	3,182,400
2023-11-13	81.620	82.540	81.000	82.040	80.162	1,935,800
2023-11-10	81.510	82.650	80.600	82.370	80.484	2,055,900
2023-11-09	81.700	82.400	80.600	80.910	79.057	1,770,200
2023-11-08	82.250	82.630	81.270	81.690	79.820	1,618,600
2023-11-07	82.010	83.320	81.660	82.030	80.152	1,949,800
2023-11-06	82.510	83.130	81.560	81.860	79.986	2,345,300
2023-11-03	82.680	84.250	82.580	83.370	81.461	3,094,200
2023-11-02	79.310	81.550	79.180	80.170	78.334	3,721,200
2023-11-01	73.560	77.440	73.090	77.230	75.462	3,653,700
2023-10-31	72.730	73.930	72.450	73.590	71.905	2,400,100
2023-10-30	72.600	73.130	71.200	72.230	70.576	1,862,900
2023-10-27	72.970	72.970	71.700	71.920	70.273	2,096,300
2023-10-26	71.840	73.580	71.480	72.340	70.684	2,378,100
2023-10-25	71.810	71.840	70.210	71.020	69.394	2,521,400
2023-10-24	69.260	72.310	68.800	71.650	70.009	4,691,600
2023-10-23	69.570	71.330	69.340	70.570	68.954	3,260,400
2023-10-20	70.310	71.140	69.210	69.650	68.055	2,673,000
2023-10-19	72.040	72.310	69.750	70.130	68.524	2,991,600
2023-10-18	72.570	73.150	71.780	71.800	70.156	1,751,100
2023-10-17	72.320	74.430	72.020	73.460	71.778	2,057,100
2023-10-16	73.790	74.110	72.430	72.880	71.211	1,692,500
2023-10-13	72.210	73.420	71.910	72.890	71.221	1,823,000
2023-10-12	74.490	74.770	71.120	71.910	70.264	2,107,300
2023-10-11	75.210	76.700	74.540	75.590	73.859	1,979,900
2023-10-10	73.140	75.180	73.140	73.930	72.237	2,037,400
2023-10-09	71.530	73.180	71.000	73.120	71.446	1,444,700
2023-10-06	71.010	72.670	70.120	72.200	70.547	2,387,400
2023-10-05	71.980	72.850	71.520	71.870	70.224	2,311,300
2023-10-04	71.220	72.540	70.740	72.360	70.703	2,393,800
2023-10-03	72.480	72.860	69.980	70.730	69.111	2,567,500
2023-10-02	73.440	74.720	72.960	73.220	71.544	1,939,000
2023-09-29	75.220	75.690	73.460	74.050	72.355	1,559,000
2023-09-28	72.910	75.100	72.760	74.770	73.058	2,267,100
2023-09-27	74.110	74.330	72.790	73.200	71.524	1,763,400
2023-09-26	73.820	74.530	73.170	73.270	71.592	1,852,400
2023-09-25	73.540	74.730	73.400	73.930	72.237	1,817,600
2023-09-22	74.430	74.560	73.330	73.940	72.247	1,600,000
2023-09-21	75.120	75.270	72.760	73.900	72.208	2,872,800
2023-09-20	77.490	78.530	76.290	76.450	74.700	2,485,900
2023-09-19	76.530	77.570	75.810	77.140	75.374	2,135,400
2023-09-18	76.390	77.210	75.740	76.620	74.866	1,876,700
2023-09-15	76.910	77.000	75.030	76.270	74.524	5,886,900
2023-09-14	77.800	78.630	77.000	78.580	76.624	2,480,100
2023-09-13	78.410	79.210	76.400	76.960	75.045	2,942,600
2023-09-12	81.390	82.180	78.080	78.370	76.420	2,298,100

← NewerPage 13 of 79 · 4,730 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.