Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	53.380	54.160	53.050	53.910	51.160	1,974,000
2021-04-22	53.000	53.500	52.440	53.180	50.467	2,667,700
2021-04-21	52.500	53.380	52.410	53.160	50.448	1,521,200
2021-04-20	53.730	54.370	51.550	52.510	49.831	2,685,700
2021-04-19	54.480	54.570	53.170	53.710	50.970	2,648,300
2021-04-16	53.700	54.490	53.540	54.220	51.454	3,348,800
2021-04-15	54.000	54.100	53.390	53.450	50.723	2,945,300
2021-04-14	54.000	54.380	53.430	53.500	50.771	2,437,000
2021-04-13	53.820	54.160	52.960	54.050	51.293	2,535,500
2021-04-12	54.600	54.710	53.520	54.100	51.340	2,804,900
2021-04-09	52.970	54.700	52.630	54.560	51.777	2,498,300
2021-04-08	53.640	53.900	52.850	53.150	50.439	2,696,800
2021-04-07	54.180	54.220	53.250	53.530	50.799	2,081,200
2021-04-06	53.740	54.110	53.440	53.990	51.236	2,730,200
2021-04-05	53.840	53.980	53.060	53.830	51.084	2,113,500
2021-04-01	53.000	53.530	52.550	53.480	50.752	2,469,200
2021-03-31	53.000	53.120	52.270	52.440	49.765	2,475,000
2021-03-30	52.090	52.950	51.060	52.750	50.059	2,563,900
2021-03-29	53.120	53.660	51.430	51.610	48.977	3,578,200
2021-03-26	50.560	52.670	50.140	52.620	49.936	3,434,900
2021-03-25	47.490	50.400	47.310	50.140	47.582	3,905,400
2021-03-24	48.520	49.740	48.200	48.210	45.751	2,229,500
2021-03-23	49.050	49.630	47.960	48.340	45.874	2,237,800
2021-03-22	49.240	49.450	48.220	49.070	46.567	2,994,900
2021-03-19	48.250	49.370	47.850	48.990	46.491	4,456,500
2021-03-18	50.550	50.630	47.930	48.250	45.789	4,212,600
2021-03-17	48.760	51.010	48.170	50.990	48.389	4,732,800
2021-03-16	49.900	50.360	48.940	49.090	46.586	2,485,300
2021-03-15	48.120	49.730	47.670	49.700	47.165	3,006,500
2021-03-12	47.040	48.310	46.190	47.930	45.485	2,974,800
2021-03-11	49.040	49.350	47.830	48.250	45.789	2,039,400
2021-03-10	47.650	49.380	47.120	48.830	46.206	2,879,500
2021-03-09	48.060	48.750	47.080	47.340	44.796	2,716,600
2021-03-08	46.000	48.120	46.000	47.410	44.862	2,640,600
2021-03-05	44.150	45.940	42.920	45.740	43.282	2,926,500
2021-03-04	44.340	45.470	42.310	43.780	41.427	3,895,600
2021-03-03	45.880	46.100	44.240	44.270	41.891	3,377,200
2021-03-02	45.610	46.470	45.020	46.190	43.708	2,417,900
2021-03-01	45.790	46.400	45.400	45.470	43.027	2,895,300
2021-02-26	44.490	45.730	43.830	45.110	42.686	3,121,200
2021-02-25	46.490	46.500	43.530	43.940	41.579	3,043,500
2021-02-24	45.700	47.000	44.450	46.920	44.399	2,829,300
2021-02-23	45.300	46.000	44.090	45.920	43.452	2,892,600
2021-02-22	46.160	46.580	45.430	45.440	42.998	2,029,600
2021-02-19	45.800	46.610	45.800	46.390	43.897	2,288,100
2021-02-18	46.260	46.660	45.310	45.470	43.027	3,310,300
2021-02-17	46.130	46.920	45.420	46.170	43.689	2,949,500
2021-02-16	48.650	48.650	46.450	46.670	44.162	3,559,800
2021-02-12	49.260	49.660	48.180	48.480	45.875	2,088,100
2021-02-11	49.730	50.100	49.270	49.510	46.850	2,840,900
2021-02-10	49.280	49.880	48.300	49.360	46.708	2,689,500
2021-02-09	49.390	49.390	48.220	49.200	46.556	1,792,900
2021-02-08	48.480	49.400	48.020	49.260	46.613	2,509,600
2021-02-05	47.450	48.140	46.810	48.130	45.544	3,379,700
2021-02-04	46.360	47.650	45.660	47.100	44.569	2,278,600
2021-02-03	45.890	46.690	45.550	46.360	43.869	3,447,600
2021-02-02	45.100	46.330	44.280	45.970	43.500	2,936,800
2021-02-01	43.990	44.900	43.120	44.770	42.364	3,273,200
2021-01-29	45.000	45.140	43.090	43.500	41.163	3,781,300
2021-01-28	43.870	45.550	42.590	44.570	42.175	5,479,300

← NewerPage 24 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.