Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	38.420	38.650	37.230	37.540	36.292	2,067,500
2022-09-26	38.900	39.220	37.870	37.910	36.650	1,949,800
2022-09-23	38.490	39.270	38.230	39.150	37.849	2,625,000
2022-09-22	39.040	39.700	38.680	38.910	37.617	3,085,500
2022-09-21	40.110	40.840	39.260	39.340	38.032	2,213,600
2022-09-20	39.910	40.330	39.620	39.980	38.506	2,918,200
2022-09-19	39.850	40.950	39.840	40.670	39.171	3,144,400
2022-09-16	38.540	39.680	38.420	39.360	37.909	6,318,700
2022-09-15	39.020	39.850	38.720	38.860	37.427	2,290,100
2022-09-14	39.400	39.470	38.370	38.910	37.475	2,670,800
2022-09-13	40.520	40.830	39.070	39.200	37.755	3,404,200
2022-09-12	42.120	42.630	41.890	42.130	40.577	1,641,200
2022-09-09	41.170	42.000	40.890	41.770	40.230	1,837,200
2022-09-08	40.200	40.870	39.810	40.820	39.315	2,191,100
2022-09-07	39.970	40.720	39.890	40.630	39.132	2,029,900
2022-09-06	40.510	40.600	39.420	39.810	38.342	2,907,600
2022-09-02	41.160	41.350	40.090	40.450	38.959	1,810,300
2022-09-01	40.260	40.690	39.610	40.560	39.065	2,839,800
2022-08-31	41.080	41.350	40.260	40.660	39.161	3,292,600
2022-08-30	41.310	41.570	40.540	40.980	39.469	1,997,500
2022-08-29	40.620	41.630	40.580	40.910	39.402	1,969,200
2022-08-26	43.030	43.190	40.860	41.040	39.527	1,665,700
2022-08-25	41.770	43.180	41.770	43.050	41.463	1,700,900
2022-08-24	40.820	42.520	40.630	42.090	40.538	1,880,200
2022-08-23	41.030	41.760	41.030	41.150	39.633	1,402,900
2022-08-22	41.740	41.870	40.920	40.990	39.479	1,643,900
2022-08-19	43.290	43.350	42.140	42.310	40.750	2,217,100
2022-08-18	43.580	43.850	43.130	43.710	42.099	1,023,300
2022-08-17	43.990	44.120	43.250	43.500	41.896	1,075,100
2022-08-16	44.120	45.070	43.630	44.550	42.908	1,315,000
2022-08-15	44.620	45.160	44.220	44.410	42.773	1,350,200
2022-08-12	44.340	44.980	44.050	44.950	43.293	1,367,900
2022-08-11	44.630	45.190	44.140	44.270	42.638	1,975,900
2022-08-10	43.450	44.730	43.450	44.130	42.503	1,985,400
2022-08-09	43.240	43.470	42.010	42.180	40.625	1,776,300
2022-08-08	42.710	43.960	42.660	43.520	41.916	1,685,400
2022-08-05	41.680	42.480	41.130	42.380	40.818	1,510,300
2022-08-04	41.760	43.100	41.380	42.620	41.049	2,045,800
2022-08-03	42.000	42.350	41.270	41.860	40.317	2,340,600
2022-08-02	43.620	43.870	41.680	41.700	40.163	2,388,200
2022-08-01	43.620	44.780	43.160	44.170	42.542	2,776,700
2022-07-29	43.700	43.880	42.720	43.620	42.012	2,154,000
2022-07-28	43.810	44.390	42.940	43.710	42.099	2,697,500
2022-07-27	42.430	43.890	41.610	43.660	42.050	3,401,000
2022-07-26	45.190	45.300	42.770	42.800	41.222	3,209,700
2022-07-25	45.240	45.370	44.290	44.700	43.052	2,879,200
2022-07-22	46.040	47.210	45.250	45.910	44.217	1,912,500
2022-07-21	43.850	45.610	43.000	45.580	43.900	2,773,400
2022-07-20	44.450	44.760	43.830	44.370	42.734	2,210,800
2022-07-19	44.000	44.850	43.200	44.550	42.908	2,033,000
2022-07-18	43.820	44.330	43.160	43.460	41.858	2,118,900
2022-07-15	44.650	44.750	42.970	43.950	42.330	1,775,900
2022-07-14	43.750	43.970	42.720	43.800	42.185	2,959,600
2022-07-13	42.890	44.630	42.350	44.330	42.696	1,874,400
2022-07-12	43.670	45.470	43.590	44.060	42.436	2,853,200
2022-07-11	43.980	44.790	43.800	44.000	42.378	2,007,300
2022-07-08	43.140	44.580	43.140	44.200	42.570	2,341,500
2022-07-07	43.390	43.930	42.600	43.580	41.973	1,924,700
2022-07-06	43.920	44.350	42.140	43.240	41.646	2,758,400
2022-07-05	41.530	43.740	41.260	43.720	42.108	3,319,000

← NewerPage 18 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.