Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	73.960	74.530	72.840	73.250	71.273	2,696,600
2023-06-13	73.190	74.190	73.190	73.890	71.895	3,233,300
2023-06-12	72.160	73.440	71.500	72.900	70.932	2,365,300
2023-06-09	71.200	72.360	70.840	71.990	70.047	2,454,700
2023-06-08	71.360	71.860	71.140	71.210	69.288	2,332,300
2023-06-07	72.250	72.890	71.460	71.570	69.638	3,011,600
2023-06-06	69.700	72.250	69.700	72.180	70.231	3,192,100
2023-06-05	69.250	69.780	68.470	69.420	67.546	1,835,700
2023-06-02	67.480	69.440	67.480	69.380	67.507	2,472,700
2023-06-01	66.140	67.380	66.040	67.300	65.483	2,136,500
2023-05-31	66.510	66.740	65.280	66.080	64.296	6,403,100
2023-05-30	66.270	66.780	65.890	66.690	64.890	2,387,700
2023-05-26	66.040	66.410	65.510	65.870	64.092	2,493,400
2023-05-25	66.530	67.100	66.210	66.520	64.724	2,302,300
2023-05-24	65.990	66.550	65.410	65.760	63.985	2,388,000
2023-05-23	66.420	66.430	65.160	65.690	63.917	4,263,800
2023-05-22	69.210	69.920	67.360	67.420	65.600	2,771,900
2023-05-19	70.260	70.360	68.710	69.180	67.312	2,237,400
2023-05-18	69.570	70.540	69.150	70.150	68.256	2,702,100
2023-05-17	69.240	69.850	68.920	69.500	67.624	2,595,100
2023-05-16	67.840	69.680	67.620	69.360	67.488	3,037,400
2023-05-15	68.260	68.690	67.830	68.550	66.699	2,431,100
2023-05-12	68.240	68.880	67.670	68.430	66.583	2,560,000
2023-05-11	67.950	68.260	67.490	68.120	66.281	1,939,100
2023-05-10	68.280	68.520	67.020	67.800	65.970	3,006,200
2023-05-09	67.960	68.730	67.640	67.730	65.902	3,538,200
2023-05-08	66.700	67.910	66.640	67.780	65.950	2,101,400
2023-05-05	66.750	67.220	66.050	67.020	65.211	2,454,600
2023-05-04	66.550	67.000	65.820	66.370	64.578	3,393,800
2023-05-03	66.000	67.210	65.970	66.490	64.695	4,048,100
2023-05-02	65.770	65.930	64.700	65.770	63.995	3,898,400
2023-05-01	67.050	67.400	65.560	65.780	64.004	3,758,400
2023-04-28	66.460	67.200	66.280	67.150	65.337	3,065,800
2023-04-27	65.510	66.270	64.860	66.270	64.481	3,958,200
2023-04-26	64.710	65.420	64.410	64.630	62.885	4,256,500
2023-04-25	64.820	66.080	64.500	64.950	63.197	6,770,700
2023-04-24	62.350	64.020	62.350	63.860	62.136	4,045,500
2023-04-21	62.850	63.170	62.180	62.830	61.134	2,301,000
2023-04-20	63.710	64.490	62.720	62.810	61.114	3,213,600
2023-04-19	62.180	62.590	61.740	62.440	60.754	2,063,900
2023-04-18	61.120	62.720	61.000	62.590	60.900	3,667,500
2023-04-17	59.970	60.800	59.950	60.590	58.954	2,125,000
2023-04-14	59.460	60.210	59.350	60.140	58.517	2,915,700
2023-04-13	60.080	60.080	59.190	59.210	57.612	2,584,000
2023-04-12	60.150	60.400	59.580	59.750	58.137	2,115,300
2023-04-11	59.010	60.250	58.890	59.760	58.147	3,059,700
2023-04-10	57.610	58.870	57.260	58.330	56.755	2,976,600
2023-04-06	58.360	58.580	57.400	57.840	56.279	2,150,700
2023-04-05	58.160	58.850	58.060	58.630	57.047	1,932,000
2023-04-04	58.870	59.240	58.000	58.420	56.843	2,290,100
2023-04-03	58.030	59.150	58.030	59.000	57.407	1,893,900
2023-03-31	56.800	58.380	56.800	58.280	56.707	2,728,800
2023-03-30	57.320	57.330	56.630	56.780	55.247	1,456,500
2023-03-29	57.700	57.950	56.760	57.150	55.607	1,711,500
2023-03-28	56.730	57.570	56.710	57.270	55.724	1,683,300
2023-03-27	56.930	57.440	56.470	56.550	55.023	1,953,900
2023-03-24	56.210	56.940	55.260	56.660	55.130	2,105,700
2023-03-23	56.790	57.890	55.860	56.390	54.868	2,749,400
2023-03-22	56.540	57.170	55.920	55.930	54.420	3,243,300
2023-03-21	55.910	56.500	55.610	55.820	54.313	2,826,800

← NewerPage 15 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.