Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	45.520	46.080	45.340	45.760	44.397	1,388,400
2022-12-20	44.720	45.230	44.400	44.780	43.447	1,616,500
2022-12-19	45.880	46.200	45.000	45.080	43.738	2,126,600
2022-12-16	46.110	46.620	45.780	46.300	44.921	4,336,600
2022-12-15	45.130	47.370	44.900	47.050	45.649	4,093,600
2022-12-14	46.210	46.830	45.510	46.330	44.950	2,773,300
2022-12-13	47.160	47.610	45.440	45.790	44.427	2,780,200
2022-12-12	44.060	45.020	43.800	44.820	43.330	1,944,900
2022-12-09	43.830	44.470	43.620	43.920	42.460	1,156,300
2022-12-08	44.360	45.010	44.080	44.410	42.934	1,468,800
2022-12-07	43.690	44.860	43.550	44.600	43.117	1,568,400
2022-12-06	43.890	44.050	42.780	43.380	41.938	2,177,900
2022-12-05	43.680	44.130	43.450	43.710	42.257	1,410,400
2022-12-02	44.210	45.090	44.040	44.590	43.108	1,467,700
2022-12-01	45.360	46.130	44.820	45.150	43.649	2,285,500
2022-11-30	43.850	44.850	42.800	44.780	43.292	6,002,300
2022-11-29	43.480	44.310	43.400	44.090	42.624	1,924,000
2022-11-28	44.020	44.390	43.620	43.820	42.363	1,910,500
2022-11-25	44.270	44.580	44.200	44.520	43.040	988,000
2022-11-23	43.730	44.790	43.320	44.700	43.214	1,806,800
2022-11-22	43.110	43.750	43.000	43.730	42.276	1,540,500
2022-11-21	42.820	42.840	42.050	42.410	41.000	1,599,200
2022-11-18	43.560	43.650	42.190	42.850	41.426	1,442,300
2022-11-17	42.550	42.900	41.720	42.840	41.416	1,918,900
2022-11-16	43.340	43.790	43.060	43.700	42.247	2,262,400
2022-11-15	43.580	44.300	42.700	43.620	42.170	2,415,000
2022-11-14	44.200	44.350	42.490	42.510	41.097	2,646,000
2022-11-11	43.820	44.870	43.480	44.370	42.895	2,785,300
2022-11-10	41.080	44.220	41.030	43.780	42.325	4,704,600
2022-11-09	38.600	40.220	38.310	38.580	37.298	2,829,100
2022-11-08	38.920	39.400	38.210	38.920	37.626	2,991,700
2022-11-07	38.510	38.770	37.630	38.720	37.433	2,046,400
2022-11-04	37.900	38.620	37.330	38.260	36.988	2,192,600
2022-11-03	37.820	38.080	37.060	37.220	35.983	2,750,900
2022-11-02	39.620	40.620	38.620	38.640	37.356	2,584,200
2022-11-01	40.910	41.040	39.440	39.800	38.477	2,860,400
2022-10-31	39.810	40.120	39.050	39.990	38.661	2,742,700
2022-10-28	38.970	40.450	38.790	40.330	38.989	2,043,200
2022-10-27	38.980	40.240	38.510	39.230	37.926	3,234,700
2022-10-26	39.100	39.910	38.800	38.880	37.588	3,130,300
2022-10-25	37.960	40.510	37.780	39.550	38.235	5,781,900
2022-10-24	37.830	38.190	37.210	37.960	36.698	3,586,200
2022-10-21	36.110	37.610	35.990	37.490	36.244	2,764,000
2022-10-20	37.310	38.200	36.500	36.590	35.374	2,135,000
2022-10-19	38.980	39.020	36.640	37.160	35.925	2,849,400
2022-10-18	39.120	39.680	38.740	39.630	38.313	2,487,000
2022-10-17	38.350	38.890	38.070	38.330	37.056	2,066,700
2022-10-14	39.100	39.440	37.220	37.580	36.331	2,140,400
2022-10-13	38.000	39.200	36.520	38.850	37.559	2,804,700
2022-10-12	39.900	40.100	38.970	39.000	37.704	2,199,700
2022-10-11	39.630	40.740	39.290	39.950	38.622	1,647,000
2022-10-10	40.470	40.600	39.540	39.860	38.535	1,591,800
2022-10-07	40.690	40.690	39.520	40.090	38.757	1,950,700
2022-10-06	40.690	41.500	40.520	41.270	39.898	1,732,700
2022-10-05	40.480	41.090	40.180	40.860	39.502	1,957,100
2022-10-04	39.970	41.010	39.970	40.990	39.627	2,159,400
2022-10-03	38.260	39.480	37.800	39.250	37.945	2,542,300
2022-09-30	38.080	38.290	37.440	37.500	36.253	2,481,600
2022-09-29	38.640	38.730	37.930	38.140	36.872	1,821,700
2022-09-28	38.080	39.750	37.760	39.440	38.129	2,496,200

← NewerPage 17 of 79 · 4,731 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.