Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	50.930	52.380	50.750	52.210	49.671	1,846,900
2021-07-19	50.090	51.360	50.010	50.920	48.444	2,418,600
2021-07-16	51.600	52.550	50.890	51.000	48.520	2,125,600
2021-07-15	51.400	52.080	50.970	51.550	49.043	1,902,500
2021-07-14	52.120	52.480	51.580	51.750	49.233	1,570,600
2021-07-13	52.850	52.870	51.330	51.670	49.157	2,288,100
2021-07-12	52.860	53.360	52.540	53.160	50.575	1,705,400
2021-07-09	53.240	53.880	52.810	53.230	50.641	1,882,000
2021-07-08	53.640	54.130	52.460	52.710	50.147	3,393,000
2021-07-07	54.230	55.700	54.070	55.110	52.430	3,177,800
2021-07-06	55.020	55.180	53.170	53.920	51.298	2,638,600
2021-07-02	56.110	56.140	54.960	55.240	52.554	2,021,500
2021-07-01	54.600	56.200	54.450	55.820	53.106	3,119,000
2021-06-30	54.100	55.180	54.100	54.570	51.916	4,474,000
2021-06-29	54.510	56.140	54.510	55.540	52.839	4,589,400
2021-06-28	53.970	54.670	53.400	54.470	51.821	3,034,700
2021-06-25	53.470	53.980	53.150	53.610	51.003	3,957,300
2021-06-24	53.490	53.860	52.720	53.420	50.822	3,341,900
2021-06-23	54.520	54.550	53.150	53.490	50.889	1,755,600
2021-06-22	54.320	54.590	53.750	54.390	51.745	2,808,000
2021-06-21	53.960	54.490	53.550	54.200	51.564	2,075,400
2021-06-18	53.130	54.660	52.990	53.670	51.060	5,238,700
2021-06-17	53.040	54.410	52.840	53.720	51.108	3,266,500
2021-06-16	54.080	54.280	53.070	53.120	50.537	2,534,200
2021-06-15	53.810	54.490	53.380	54.210	51.574	1,988,700
2021-06-14	54.150	54.770	53.090	53.530	50.927	3,265,700
2021-06-11	54.260	54.930	54.060	54.340	51.697	2,608,700
2021-06-10	55.510	55.770	53.660	53.990	51.364	4,254,800
2021-06-09	57.600	57.640	55.610	55.840	52.991	2,925,400
2021-06-08	56.970	57.240	56.560	56.960	54.054	1,940,800
2021-06-07	57.000	57.170	56.180	56.710	53.817	2,006,400
2021-06-04	56.740	57.010	55.760	56.950	54.045	2,060,100
2021-06-03	56.780	57.190	55.620	56.310	53.437	1,999,800
2021-06-02	58.160	58.610	56.800	57.360	54.434	3,181,600
2021-06-01	58.560	58.830	57.640	58.160	55.193	2,522,400
2021-05-28	58.590	58.640	57.400	57.790	54.842	2,566,800
2021-05-27	58.000	58.400	57.390	57.880	54.927	4,695,100
2021-05-26	56.780	58.260	56.610	57.620	54.681	2,794,100
2021-05-25	56.370	57.410	56.370	56.530	53.646	2,182,500
2021-05-24	56.220	56.470	55.940	56.020	53.162	1,776,300
2021-05-21	56.460	57.160	55.740	55.770	52.925	2,408,500
2021-05-20	55.540	56.460	55.360	56.060	53.200	1,496,400
2021-05-19	55.130	56.250	54.280	55.580	52.745	3,139,900
2021-05-18	58.110	58.260	56.030	56.130	53.267	2,365,800
2021-05-17	58.210	58.420	56.610	57.990	55.032	2,142,500
2021-05-14	58.460	59.320	58.100	58.460	55.478	1,969,400
2021-05-13	55.760	58.490	55.670	58.060	55.098	4,288,100
2021-05-12	59.080	59.300	55.160	55.410	52.583	4,718,100
2021-05-11	61.540	61.980	59.150	59.540	56.503	3,499,600
2021-05-10	61.920	63.910	61.620	62.350	59.169	3,009,300
2021-05-07	60.720	62.010	59.850	61.730	58.581	2,725,100
2021-05-06	61.440	61.610	60.030	60.610	57.518	2,717,400
2021-05-05	61.340	61.560	60.350	61.120	58.002	3,220,300
2021-05-04	60.050	61.200	59.670	60.900	57.793	2,806,600
2021-05-03	59.700	60.660	59.650	60.330	57.252	3,011,300
2021-04-30	59.610	59.660	58.260	59.120	56.104	2,556,600
2021-04-29	59.110	60.080	58.710	59.810	56.759	3,480,700
2021-04-28	57.430	58.890	57.100	58.680	55.686	3,342,500
2021-04-27	56.370	58.080	56.360	57.140	54.225	5,103,100
2021-04-26	54.600	55.070	54.110	54.790	51.995	3,686,400

← NewerPage 23 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.