Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	55.570	56.080	55.160	55.360	53.866	2,707,900
2023-03-17	55.960	56.040	54.920	55.420	53.924	8,678,900
2023-03-16	54.640	56.190	53.920	55.960	54.294	3,010,400
2023-03-15	54.420	55.820	53.550	54.620	52.994	3,351,600
2023-03-14	54.890	55.670	54.430	55.020	53.382	3,146,000
2023-03-13	52.400	54.640	52.240	54.210	52.596	4,165,700
2023-03-10	54.760	55.170	52.410	53.470	51.878	3,497,000
2023-03-09	54.830	55.840	54.400	54.440	52.819	2,944,600
2023-03-08	54.420	54.790	53.760	54.750	53.120	2,886,800
2023-03-07	55.010	55.350	54.020	54.040	52.431	2,893,000
2023-03-06	54.890	55.420	54.440	54.790	53.159	2,817,700
2023-03-03	55.010	55.570	54.480	55.190	53.547	2,133,200
2023-03-02	53.680	54.420	53.400	54.280	52.664	2,146,300
2023-03-01	54.400	55.400	54.130	54.220	52.605	2,327,400
2023-02-28	53.600	54.950	53.600	54.670	53.042	3,437,300
2023-02-27	54.320	54.500	53.500	53.700	52.101	1,609,600
2023-02-24	52.770	53.710	52.640	53.580	51.985	2,756,800
2023-02-23	53.490	54.220	52.800	54.000	52.392	1,901,100
2023-02-22	53.400	53.820	52.830	53.120	51.538	2,212,200
2023-02-21	52.850	53.890	52.590	52.760	51.189	2,617,900
2023-02-17	55.380	55.460	53.550	54.300	52.683	3,175,300
2023-02-16	55.530	56.390	55.230	55.910	54.245	2,438,200
2023-02-15	55.960	57.080	55.720	56.740	55.050	1,496,800
2023-02-14	56.670	57.420	56.250	56.480	54.798	2,125,300
2023-02-13	55.980	57.420	55.660	57.390	55.681	2,632,400
2023-02-10	55.240	56.220	55.220	55.980	54.313	2,657,600
2023-02-09	56.210	56.630	55.350	55.570	53.915	2,636,100
2023-02-08	57.720	57.730	55.260	55.510	53.857	3,785,800
2023-02-07	56.980	58.330	56.700	58.070	56.341	2,849,400
2023-02-06	58.000	58.160	57.330	57.480	55.768	2,527,300
2023-02-03	58.740	59.780	58.260	58.800	57.049	2,772,700
2023-02-02	59.120	60.890	58.970	60.270	58.475	3,653,700
2023-02-01	56.790	58.650	56.070	58.440	56.700	5,325,100
2023-01-31	56.200	56.980	55.070	56.890	55.196	7,896,100
2023-01-30	52.160	53.020	51.930	51.990	50.442	2,971,900
2023-01-27	52.190	53.190	51.980	52.620	51.053	2,225,200
2023-01-26	52.270	52.830	51.380	52.370	50.811	1,800,800
2023-01-25	51.120	52.190	51.040	51.980	50.432	1,662,100
2023-01-24	51.650	52.000	50.800	51.620	50.083	1,704,400
2023-01-23	50.530	51.450	50.420	51.060	49.540	1,528,400
2023-01-20	50.420	50.750	49.480	50.710	49.200	1,945,100
2023-01-19	50.940	51.060	49.890	50.180	48.686	1,973,300
2023-01-18	51.300	52.280	50.880	50.970	49.452	2,472,600
2023-01-17	50.810	51.370	50.560	51.070	49.549	2,638,400
2023-01-13	49.360	50.930	49.270	50.740	49.229	2,086,000
2023-01-12	49.990	50.510	49.120	50.310	48.812	2,071,700
2023-01-11	49.000	49.920	48.850	49.830	48.346	1,848,100
2023-01-10	47.730	48.510	47.410	48.430	46.988	1,292,900
2023-01-09	48.550	49.100	48.090	48.130	46.697	1,506,800
2023-01-06	48.020	48.530	47.820	48.310	46.871	1,952,700
2023-01-05	46.790	47.930	46.600	47.670	46.251	2,150,800
2023-01-04	46.880	47.660	46.520	47.410	45.998	2,442,900
2023-01-03	46.400	46.490	45.530	46.200	44.824	1,500,600
2022-12-30	45.270	45.760	45.110	45.530	44.174	1,320,800
2022-12-29	45.040	46.150	44.590	45.820	44.456	930,500
2022-12-28	45.940	46.030	44.800	44.890	43.553	1,221,700
2022-12-27	45.600	46.050	45.340	45.870	44.504	1,092,200
2022-12-23	45.710	46.050	45.340	45.790	44.427	963,800
2022-12-22	45.140	46.050	44.890	46.030	44.659	1,211,800
2022-12-21	45.520	46.080	45.340	45.760	44.397	1,388,400

← NewerPage 16 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.