Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	47.960	48.460	47.600	47.780	45.589	2,396,700
2021-10-12	47.320	48.050	47.140	47.870	45.675	2,176,300
2021-10-11	47.350	47.780	47.170	47.250	45.083	1,415,900
2021-10-08	47.720	47.960	47.140	47.330	45.159	1,423,900
2021-10-07	47.290	48.300	47.290	47.660	45.474	1,620,600
2021-10-06	46.230	47.360	46.080	46.990	44.835	1,844,000
2021-10-05	46.520	46.920	45.960	46.530	44.396	1,644,300
2021-10-04	45.940	46.900	45.730	46.250	44.129	1,704,600
2021-10-01	46.320	46.550	45.580	46.130	44.015	2,536,800
2021-09-30	48.100	48.160	45.900	45.920	43.814	2,148,500
2021-09-29	47.380	48.300	47.380	47.920	45.722	1,578,500
2021-09-28	47.840	48.430	46.880	47.190	45.026	2,305,900
2021-09-27	47.250	48.480	46.870	48.340	46.123	3,253,200
2021-09-24	47.260	47.760	46.780	47.490	45.312	2,243,400
2021-09-23	48.100	48.430	47.300	47.360	45.188	2,569,100
2021-09-22	47.610	48.610	47.310	47.880	45.684	2,596,900
2021-09-21	47.310	47.680	46.590	47.100	44.940	1,958,800
2021-09-20	47.550	48.310	46.760	47.370	45.198	2,994,200
2021-09-17	47.780	48.910	47.700	48.640	46.409	4,720,600
2021-09-16	47.440	48.980	47.440	48.220	45.875	2,480,300
2021-09-15	46.970	47.620	46.650	47.580	45.266	4,232,900
2021-09-14	48.620	48.880	46.920	47.180	44.886	2,767,200
2021-09-13	48.420	48.490	47.420	48.280	45.932	3,240,900
2021-09-10	48.870	49.070	47.850	47.930	45.599	2,457,600
2021-09-09	49.390	49.570	48.430	48.480	46.122	4,649,100
2021-09-08	49.800	50.840	49.510	49.530	47.121	5,656,000
2021-09-07	53.070	53.560	52.570	52.720	50.156	2,126,500
2021-09-03	54.000	54.370	52.810	53.390	50.794	2,156,500
2021-09-02	54.870	55.080	54.030	54.200	51.564	1,435,700
2021-09-01	54.050	54.730	53.700	54.690	52.030	2,018,000
2021-08-31	54.350	54.420	53.320	53.860	51.241	3,790,900
2021-08-30	55.110	55.110	54.150	54.160	51.526	1,431,700
2021-08-27	54.040	55.340	53.830	54.880	52.211	2,023,700
2021-08-26	54.230	54.370	53.290	53.820	51.203	1,858,500
2021-08-25	53.640	54.660	53.560	54.220	51.583	1,496,200
2021-08-24	52.820	54.420	52.620	53.590	50.984	1,544,000
2021-08-23	52.780	52.780	51.400	52.440	49.890	1,708,000
2021-08-20	51.630	53.020	51.530	52.710	50.147	1,664,900
2021-08-19	51.640	52.350	51.370	51.740	49.224	1,711,600
2021-08-18	52.020	53.390	51.570	52.350	49.804	1,953,000
2021-08-17	53.910	54.270	52.060	52.450	49.899	1,914,600
2021-08-16	54.130	55.160	53.740	54.620	51.964	1,417,200
2021-08-13	54.570	54.870	53.910	54.340	51.697	1,213,200
2021-08-12	55.460	55.840	54.260	54.460	51.812	1,960,000
2021-08-11	53.310	55.550	52.950	55.370	52.677	2,254,200
2021-08-10	52.470	54.140	52.320	53.440	50.841	1,933,800
2021-08-09	52.710	53.320	52.410	52.570	50.014	1,272,600
2021-08-06	53.700	54.050	52.720	52.950	50.375	1,754,100
2021-08-05	53.410	54.120	53.120	53.490	50.889	1,829,400
2021-08-04	54.860	55.540	53.280	53.290	50.699	2,268,700
2021-08-03	55.040	55.410	54.380	55.370	52.677	1,652,400
2021-08-02	55.270	55.600	54.790	54.960	52.287	2,655,700
2021-07-30	54.500	55.690	54.500	54.870	52.202	2,227,800
2021-07-29	53.260	55.590	53.130	55.060	52.382	2,837,800
2021-07-28	53.570	54.070	52.460	52.630	50.071	1,859,300
2021-07-27	51.990	53.490	51.540	53.390	50.794	3,665,900
2021-07-26	54.180	54.800	53.160	53.360	50.765	2,610,200
2021-07-23	52.810	54.370	52.790	54.070	51.441	2,133,100
2021-07-22	52.300	52.680	51.400	52.490	49.937	2,183,400
2021-07-21	52.430	53.250	52.280	52.850	50.280	1,964,600

← NewerPage 22 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.