Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	39.820	42.500	39.550	42.220	40.663	3,384,300
2022-06-30	39.100	40.150	38.680	39.630	38.169	2,109,400
2022-06-29	39.870	40.040	38.980	39.590	38.130	1,920,600
2022-06-28	40.780	41.240	39.840	39.870	38.400	2,174,800
2022-06-27	40.360	41.100	40.000	40.590	39.094	2,195,000
2022-06-24	39.880	40.870	39.450	40.390	38.901	3,589,000
2022-06-23	38.320	39.810	38.250	39.720	38.256	3,264,500
2022-06-22	35.910	38.360	35.830	37.920	36.522	4,543,500
2022-06-21	37.410	37.810	36.170	37.170	35.800	2,909,200
2022-06-17	36.030	36.640	35.030	36.250	34.914	8,333,200
2022-06-16	38.100	38.410	35.860	36.270	34.933	3,090,500
2022-06-15	40.220	40.620	38.600	39.430	37.976	2,793,600
2022-06-14	40.040	40.730	39.590	39.880	38.410	2,747,900
2022-06-13	40.740	41.730	39.610	39.970	38.496	4,716,900
2022-06-10	43.370	43.760	41.940	42.000	40.452	2,270,800
2022-06-09	43.670	44.840	43.600	43.990	42.368	1,701,100
2022-06-08	44.810	45.080	43.860	44.070	42.301	1,736,600
2022-06-07	44.330	45.370	44.040	45.300	43.481	2,085,400
2022-06-06	45.020	45.600	44.610	45.120	43.309	1,587,100
2022-06-03	44.830	45.640	44.510	45.060	43.251	1,167,300
2022-06-02	45.170	45.810	44.690	45.510	43.683	1,691,600
2022-06-01	45.550	45.700	44.630	44.920	43.117	2,049,200
2022-05-31	44.930	45.700	44.330	45.260	43.443	3,045,700
2022-05-27	45.170	45.710	44.620	45.690	43.856	2,189,500
2022-05-26	43.500	45.200	43.390	44.980	43.174	2,534,100
2022-05-25	40.900	43.190	40.800	42.970	41.245	2,605,500
2022-05-24	42.130	42.300	40.120	40.930	39.287	2,940,700
2022-05-23	43.240	43.380	41.620	42.430	40.727	2,696,800
2022-05-20	42.360	42.780	41.270	42.740	41.024	2,171,400
2022-05-19	41.640	42.730	41.450	41.670	39.997	3,300,700
2022-05-18	43.260	43.610	41.360	41.640	39.968	3,210,900
2022-05-17	43.700	44.560	42.780	44.440	42.656	6,018,800
2022-05-16	42.620	43.080	40.560	42.730	41.015	2,827,600
2022-05-13	42.450	43.160	41.940	42.530	40.823	5,990,900
2022-05-12	40.530	42.660	40.300	42.160	40.467	2,741,000
2022-05-11	41.690	42.010	40.230	40.490	38.865	3,908,800
2022-05-10	43.320	43.440	41.330	41.900	40.218	3,411,000
2022-05-09	42.110	43.790	42.030	42.670	40.957	3,234,000
2022-05-06	42.800	43.280	41.380	42.790	41.072	2,262,700
2022-05-05	44.860	45.110	42.740	43.300	41.562	2,824,900
2022-05-04	43.980	46.000	42.640	45.860	44.019	3,321,400
2022-05-03	42.450	44.020	42.060	43.610	41.859	6,817,100
2022-05-02	41.690	42.520	41.110	42.440	40.736	3,546,500
2022-04-29	43.740	44.150	41.630	41.760	40.084	2,656,200
2022-04-28	42.520	43.850	41.230	43.520	41.773	3,014,000
2022-04-27	42.690	43.160	41.430	41.650	39.978	2,932,700
2022-04-26	43.300	44.040	42.530	42.580	40.871	1,898,900
2022-04-25	41.690	43.790	40.900	43.670	41.917	2,262,500
2022-04-22	43.060	43.150	41.840	41.910	40.228	2,152,900
2022-04-21	44.740	44.990	43.060	43.310	41.571	1,720,100
2022-04-20	44.010	44.790	43.510	43.910	42.147	2,251,400
2022-04-19	42.360	43.910	42.120	43.690	41.936	2,310,700
2022-04-18	42.000	42.800	41.680	42.070	40.381	1,976,700
2022-04-14	42.810	43.440	42.020	42.210	40.515	1,834,700
2022-04-13	41.860	42.980	41.810	42.700	40.986	2,141,900
2022-04-12	42.640	43.150	41.550	41.810	40.132	7,494,600
2022-04-11	40.140	42.040	40.110	41.470	39.805	2,118,000
2022-04-08	40.190	41.910	39.960	40.670	39.037	3,370,600
2022-04-07	40.670	41.390	39.610	40.250	38.634	3,502,000
2022-04-06	41.180	41.450	40.310	40.750	39.114	3,434,600

← NewerPage 19 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.