Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	43.130	43.670	41.580	41.900	40.218	3,389,600
2022-04-04	42.780	43.560	42.360	43.170	41.437	3,193,100
2022-04-01	42.620	43.050	41.820	42.370	40.669	3,546,800
2022-03-31	43.650	44.280	41.860	41.900	40.218	3,496,300
2022-03-30	45.200	45.300	43.930	44.340	42.560	1,709,900
2022-03-29	44.390	45.590	44.390	45.200	43.385	2,781,800
2022-03-28	43.790	44.290	43.260	43.670	41.917	1,773,800
2022-03-25	44.520	44.890	43.470	43.800	42.042	2,366,700
2022-03-24	44.350	44.760	43.650	44.570	42.781	2,252,600
2022-03-23	46.070	46.070	44.610	44.650	42.857	2,578,400
2022-03-22	46.770	47.330	45.640	46.390	44.528	2,190,200
2022-03-21	48.210	48.360	46.040	46.530	44.662	2,329,400
2022-03-18	46.600	48.700	46.470	48.430	46.486	4,193,700
2022-03-17	46.540	47.350	46.070	47.350	45.449	2,130,300
2022-03-16	46.970	47.770	44.630	46.610	44.739	2,857,900
2022-03-15	44.660	46.630	44.590	46.450	44.585	2,709,100
2022-03-14	46.400	46.400	43.690	44.260	42.483	3,272,600
2022-03-11	47.580	47.710	46.330	46.390	44.384	1,845,800
2022-03-10	46.560	47.270	45.930	47.150	45.111	2,115,900
2022-03-09	47.400	48.490	47.040	47.670	45.608	2,492,700
2022-03-08	46.150	48.040	45.410	46.080	44.087	2,667,200
2022-03-07	49.170	49.830	46.200	46.270	44.269	3,842,000
2022-03-04	48.960	49.420	48.310	49.370	47.235	2,526,900
2022-03-03	50.540	50.650	48.950	49.250	47.120	2,515,900
2022-03-02	49.500	50.610	49.220	50.040	47.876	2,981,700
2022-03-01	49.660	50.310	48.790	49.100	46.976	3,993,300
2022-02-28	49.630	49.980	48.750	49.660	47.512	4,421,700
2022-02-25	46.410	48.870	46.360	48.660	46.555	2,787,000
2022-02-24	43.500	46.830	43.100	46.620	44.604	3,706,800
2022-02-23	46.460	46.740	44.680	44.870	42.929	2,853,200
2022-02-22	47.460	47.970	45.790	46.230	44.231	3,205,000
2022-02-18	48.000	48.660	47.640	48.130	46.048	2,779,500
2022-02-17	49.040	49.630	47.820	47.950	45.876	2,154,600
2022-02-16	48.600	49.570	48.290	49.280	47.149	1,849,000
2022-02-15	48.240	49.060	48.240	48.900	46.785	2,028,500
2022-02-14	47.670	48.550	47.270	47.820	45.752	2,983,500
2022-02-11	49.020	49.680	47.620	47.860	45.790	3,164,600
2022-02-10	49.800	51.110	48.440	48.540	46.441	3,605,900
2022-02-09	50.700	52.020	50.700	51.440	49.215	3,565,700
2022-02-08	48.920	50.220	48.800	50.160	47.991	3,708,100
2022-02-07	49.120	49.400	48.330	48.860	46.747	4,119,800
2022-02-04	52.310	52.470	48.740	48.740	46.632	4,946,600
2022-02-03	53.940	53.990	52.720	52.840	50.555	4,001,300
2022-02-02	53.880	54.710	52.950	54.400	52.047	4,698,900
2022-02-01	54.110	54.110	50.670	53.190	50.890	5,637,100
2022-01-31	51.020	52.770	50.780	52.690	50.411	4,024,700
2022-01-28	50.210	51.280	48.810	51.250	49.033	3,602,500
2022-01-27	51.010	51.810	49.570	50.000	47.838	3,876,500
2022-01-26	53.840	54.130	50.370	51.070	48.861	3,564,700
2022-01-25	52.920	53.540	51.850	53.020	50.727	2,985,500
2022-01-24	50.670	54.050	50.420	54.000	51.665	4,311,300
2022-01-21	52.470	53.380	51.400	51.510	49.282	2,540,600
2022-01-20	53.540	54.040	52.270	52.370	50.105	2,994,800
2022-01-19	54.450	54.790	52.940	53.100	50.803	4,139,000
2022-01-18	56.130	56.320	54.000	54.520	52.162	3,728,100
2022-01-14	56.270	57.370	55.770	57.090	54.621	2,931,500
2022-01-13	57.850	58.090	56.330	56.930	54.468	3,844,200
2022-01-12	54.600	55.470	54.410	55.020	52.640	1,651,800
2022-01-11	53.110	54.970	52.830	54.900	52.526	2,102,700
2022-01-10	51.600	53.050	50.990	53.000	50.708	2,378,200

← NewerPage 20 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.