Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	54.970	54.970	52.260	52.280	50.019	3,247,800
2022-01-06	56.160	56.160	54.760	55.030	52.650	2,259,000
2022-01-05	56.860	57.940	56.030	56.110	53.683	2,249,100
2022-01-04	56.540	57.070	56.380	56.910	54.449	2,157,100
2022-01-03	57.330	57.560	55.800	56.090	53.664	1,916,100
2021-12-31	56.790	57.380	56.390	57.160	54.688	905,100
2021-12-30	57.640	58.000	56.540	56.650	54.200	1,582,000
2021-12-29	56.270	57.780	56.100	57.650	55.157	3,453,700
2021-12-28	55.390	56.430	55.360	56.280	53.846	1,368,000
2021-12-27	54.910	55.390	54.510	55.380	52.985	1,154,200
2021-12-23	54.990	55.120	54.580	54.650	52.286	1,080,100
2021-12-22	53.090	54.570	52.930	54.540	52.181	1,524,700
2021-12-21	51.400	53.010	51.400	52.990	50.698	1,482,500
2021-12-20	52.430	52.460	50.860	51.480	49.254	2,055,900
2021-12-17	53.750	53.950	52.360	52.980	50.689	5,114,800
2021-12-16	54.640	55.160	53.840	53.990	51.655	2,621,100
2021-12-15	54.070	55.380	53.770	55.320	52.927	2,570,300
2021-12-14	54.200	54.320	53.230	53.860	51.531	2,514,300
2021-12-13	56.360	56.740	54.650	54.990	52.468	1,982,500
2021-12-10	55.740	56.270	55.420	56.220	53.642	2,111,000
2021-12-09	55.420	56.470	55.070	55.370	52.831	2,265,900
2021-12-08	55.010	55.550	54.670	55.370	52.831	2,427,100
2021-12-07	54.470	55.280	53.890	54.670	52.163	2,323,900
2021-12-06	52.790	54.120	52.340	53.970	51.495	3,480,300
2021-12-03	52.730	53.030	51.720	52.090	49.701	2,713,500
2021-12-02	51.210	52.730	50.370	52.490	50.083	2,947,600
2021-12-01	50.800	51.790	50.060	50.070	47.774	2,579,100
2021-11-30	51.130	52.170	49.760	50.030	47.736	3,505,500
2021-11-29	51.760	52.190	51.030	51.510	49.148	1,822,500
2021-11-26	51.600	52.520	50.860	51.590	49.224	1,516,600
2021-11-24	52.850	53.250	52.300	52.650	50.236	1,469,000
2021-11-23	52.260	53.030	51.860	52.900	50.474	1,431,000
2021-11-22	52.540	52.930	51.680	52.420	50.016	1,953,900
2021-11-19	51.900	53.710	51.860	52.250	49.854	3,572,000
2021-11-18	52.500	52.660	51.620	51.740	49.367	1,716,600
2021-11-17	51.460	52.460	51.070	52.360	49.959	2,592,000
2021-11-16	50.760	52.010	50.480	51.520	49.157	1,721,200
2021-11-15	51.470	51.540	50.450	50.570	48.251	1,821,400
2021-11-12	50.990	51.600	50.750	51.360	49.005	1,829,200
2021-11-11	50.950	51.380	50.680	50.700	48.375	2,812,600
2021-11-10	51.450	52.050	50.540	50.620	48.299	2,804,100
2021-11-09	50.710	52.270	50.620	51.910	49.529	2,608,600
2021-11-08	50.450	50.670	49.830	50.270	47.965	2,039,700
2021-11-05	49.590	50.700	49.430	50.430	48.117	2,583,700
2021-11-04	48.880	49.820	48.750	49.080	46.829	2,068,300
2021-11-03	47.540	49.230	47.540	48.390	46.171	2,932,500
2021-11-02	48.800	48.800	47.350	47.790	45.598	2,397,500
2021-11-01	48.050	48.960	47.710	48.680	46.448	1,870,800
2021-10-29	48.720	49.560	47.990	48.080	45.875	2,763,300
2021-10-28	49.060	49.160	48.230	48.660	46.428	3,058,300
2021-10-27	49.330	51.350	48.740	48.750	46.514	4,439,300
2021-10-26	49.360	49.990	47.870	48.680	46.448	3,646,300
2021-10-25	49.670	50.210	49.340	49.860	47.573	3,076,900
2021-10-22	50.330	50.910	49.640	49.720	47.440	1,970,500
2021-10-21	49.880	50.420	49.560	50.100	47.802	1,319,100

← NewerPage 21 of 21 · 1,255 trading days

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.