Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	81.040	83.170	80.900	81.700	79.667	2,348,900
2023-09-08	80.690	81.530	80.150	80.720	78.711	1,697,500
2023-09-07	79.110	81.470	78.760	80.980	78.965	2,971,200
2023-09-06	78.130	79.440	77.850	79.210	77.239	2,055,800
2023-09-05	82.240	82.530	77.440	77.890	75.952	2,897,600
2023-09-01	82.250	83.150	81.700	82.630	80.574	2,120,500
2023-08-31	81.050	82.200	80.380	82.060	80.018	2,823,700
2023-08-30	79.940	81.950	79.460	81.100	79.082	2,607,200
2023-08-29	77.500	80.000	76.750	79.910	77.921	2,420,200
2023-08-28	77.410	78.100	76.910	77.770	75.835	2,010,400
2023-08-25	78.580	78.800	75.120	77.170	75.250	2,898,900
2023-08-24	79.620	80.510	78.340	78.370	76.420	2,581,800
2023-08-23	79.450	81.070	78.920	79.660	77.678	2,492,600
2023-08-22	77.960	79.750	77.960	78.830	76.868	2,330,200
2023-08-21	79.400	79.730	77.000	77.960	76.020	2,409,100
2023-08-18	78.140	79.720	77.780	79.300	77.327	2,762,800
2023-08-17	82.950	83.440	78.650	78.790	76.829	3,032,300
2023-08-16	84.200	84.730	82.300	82.560	80.505	2,196,100
2023-08-15	83.960	85.330	83.040	84.240	82.144	2,268,200
2023-08-14	82.610	84.080	82.220	84.040	81.949	1,673,200
2023-08-11	82.910	83.650	82.460	82.770	80.710	1,716,800
2023-08-10	85.570	86.160	82.060	82.960	80.895	1,917,500
2023-08-09	85.930	86.100	84.850	85.070	82.953	1,499,600
2023-08-08	85.100	86.120	84.390	86.010	83.870	1,501,700
2023-08-07	84.350	85.760	84.210	85.630	83.499	1,752,700
2023-08-04	82.170	84.600	81.560	84.350	82.251	2,732,200
2023-08-03	83.090	83.100	80.480	81.450	79.423	2,621,500
2023-08-02	83.970	84.380	82.450	83.560	81.481	2,231,100
2023-08-01	84.090	85.180	83.830	84.620	82.514	1,596,300
2023-07-31	85.310	85.490	83.220	84.390	82.290	1,909,500
2023-07-28	84.830	85.170	84.000	84.820	82.709	2,277,600
2023-07-27	85.000	86.010	83.130	83.640	81.559	2,978,100
2023-07-26	84.310	85.000	83.230	84.300	82.202	4,217,400
2023-07-25	77.840	83.870	77.620	83.420	81.344	5,395,900
2023-07-24	78.030	78.590	77.450	78.530	76.576	2,845,400
2023-07-21	77.500	78.800	77.220	78.090	76.147	2,258,500
2023-07-20	82.620	82.970	76.910	77.520	75.591	4,334,000
2023-07-19	81.590	82.190	81.070	81.960	79.920	2,436,800
2023-07-18	81.910	82.520	81.480	82.020	79.979	2,203,200
2023-07-17	81.940	82.430	81.220	81.700	79.667	2,150,700
2023-07-14	80.960	82.540	80.740	82.510	80.457	2,401,900
2023-07-13	80.490	81.060	80.000	80.350	78.350	2,997,400
2023-07-12	78.970	80.170	78.550	80.000	78.009	2,332,700
2023-07-11	77.500	78.440	77.470	78.200	76.254	2,423,800
2023-07-10	75.170	77.390	75.000	77.380	75.454	2,127,900
2023-07-07	74.900	75.860	74.830	75.030	73.163	2,728,500
2023-07-06	76.270	76.290	74.330	75.010	73.143	3,177,400
2023-07-05	78.110	78.360	76.780	77.120	75.201	2,481,900
2023-07-03	78.010	78.050	76.690	77.290	75.367	1,389,600
2023-06-30	77.770	78.150	76.990	77.680	75.747	2,183,600
2023-06-29	77.450	77.690	76.550	77.320	75.396	1,835,500
2023-06-28	78.300	79.150	77.580	77.720	75.786	3,099,700
2023-06-27	76.430	78.800	76.240	78.670	76.712	2,253,600
2023-06-26	76.370	77.480	75.870	76.030	74.138	2,266,400
2023-06-23	75.860	76.520	75.660	76.270	74.372	4,495,300
2023-06-22	75.360	76.320	75.130	76.050	74.157	2,392,100
2023-06-21	74.300	75.930	74.100	75.750	73.865	2,384,800
2023-06-20	73.960	75.180	73.800	74.880	73.017	2,272,200
2023-06-16	73.580	74.810	72.990	73.510	71.681	5,782,900
2023-06-15	74.130	74.510	73.300	73.960	71.963	2,476,700

← NewerPage 14 of 21 · 1,255 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.