Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	47.020	48.220	46.240	47.250	44.711	5,520,200
2021-01-26	49.010	50.110	47.330	47.630	45.071	3,456,800
2021-01-25	49.500	50.230	48.550	48.980	46.348	3,743,900
2021-01-22	47.930	49.070	46.970	48.890	46.263	4,171,500
2021-01-21	47.450	48.180	46.780	47.560	45.004	3,919,100
2021-01-20	44.480	47.110	44.220	46.690	44.181	4,897,300
2021-01-19	43.060	44.050	42.810	44.010	41.645	2,870,300
2021-01-15	42.150	43.120	42.150	42.700	40.406	2,287,400
2021-01-14	42.760	42.870	42.200	42.420	40.141	2,296,300
2021-01-13	43.110	43.880	42.150	42.560	40.273	3,701,300
2021-01-12	42.200	42.700	41.660	42.660	40.368	1,926,700
2021-01-11	41.530	42.920	41.150	42.080	39.819	2,081,600
2021-01-08	42.740	43.090	41.300	41.530	39.298	2,439,100
2021-01-07	40.950	42.700	40.560	42.490	40.207	3,896,300
2021-01-06	40.530	41.180	39.920	40.850	38.655	3,850,100
2021-01-05	40.760	41.700	40.360	41.070	38.863	4,652,700
2021-01-04	43.290	43.430	41.330	42.210	39.942	3,666,100
2020-12-31	44.230	44.230	43.010	43.120	40.803	1,737,100
2020-12-30	44.200	44.830	43.970	44.090	41.721	1,225,300
2020-12-29	44.680	44.890	43.780	44.150	41.778	1,227,100
2020-12-28	45.420	45.570	44.290	44.470	42.080	1,265,300
2020-12-24	44.330	45.270	43.890	45.200	42.771	1,089,400
2020-12-23	45.490	45.570	44.120	44.290	41.910	1,792,800
2020-12-22	44.930	45.630	44.540	45.410	42.970	1,852,500
2020-12-21	44.180	45.230	43.640	44.750	42.345	2,457,000
2020-12-18	45.170	45.760	44.870	45.100	42.677	6,322,500
2020-12-17	42.980	45.090	42.980	44.780	42.374	5,642,300
2020-12-16	42.750	42.850	42.000	42.500	40.216	3,052,000
2020-12-15	42.200	42.890	42.050	42.420	40.141	2,479,400
2020-12-14	42.670	43.250	42.100	42.120	39.724	2,735,700
2020-12-11	42.110	42.620	41.960	42.350	39.941	2,640,600
2020-12-10	41.710	42.300	41.510	42.160	39.762	2,541,500
2020-12-09	42.510	42.620	41.450	42.080	39.686	3,005,100
2020-12-08	42.800	42.820	41.510	42.040	39.649	2,889,600
2020-12-07	42.180	43.680	41.760	43.620	41.139	3,145,500
2020-12-04	43.130	43.200	41.950	42.060	39.668	4,251,300
2020-12-03	41.460	43.280	41.450	43.170	40.714	3,144,400
2020-12-02	42.470	42.600	41.230	41.550	39.187	5,214,100
2020-12-01	43.870	43.980	42.290	42.660	40.233	5,315,800
2020-11-30	44.320	44.620	42.780	43.630	41.148	5,629,600
2020-11-27	44.310	45.030	44.110	44.360	41.837	1,356,200
2020-11-25	44.250	44.940	43.830	44.610	42.073	1,953,300
2020-11-24	45.520	45.680	43.730	43.980	41.478	2,601,200
2020-11-23	43.990	45.370	43.720	45.190	42.620	1,893,100
2020-11-20	43.820	44.180	43.360	43.670	41.186	2,805,500
2020-11-19	44.210	44.750	43.020	43.630	41.148	3,505,200
2020-11-18	43.020	44.390	42.830	43.730	41.243	2,501,100
2020-11-17	42.800	43.780	42.370	43.010	40.564	2,710,300
2020-11-16	43.110	43.190	41.890	42.870	40.432	3,381,600
2020-11-13	42.070	43.330	41.790	42.930	40.488	2,180,700
2020-11-12	42.720	43.670	41.310	41.710	39.338	2,742,000
2020-11-11	42.750	42.890	42.110	42.820	40.384	2,457,000
2020-11-10	41.530	42.800	40.600	42.570	40.149	5,152,000
2020-11-09	44.170	44.920	40.550	40.640	38.328	4,777,500
2020-11-06	45.940	45.940	43.890	44.110	41.601	2,083,100
2020-11-05	46.590	47.160	45.700	46.020	43.402	2,332,400
2020-11-04	44.190	47.140	44.080	46.320	43.685	4,171,600
2020-11-03	42.650	43.440	42.160	43.150	40.696	2,895,700
2020-11-02	41.650	42.440	41.130	42.150	39.752	2,974,500
2020-10-30	41.250	41.900	40.500	40.760	38.442	2,835,800

← NewerPage 25 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.