Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	41.250	41.900	40.500	40.760	38.442	2,835,800
2020-10-29	42.160	42.540	40.960	41.410	39.055	2,088,400
2020-10-28	40.320	42.450	39.920	41.940	39.554	3,712,600
2020-10-27	42.340	42.810	40.930	41.330	38.979	3,401,700
2020-10-26	44.060	44.250	41.910	42.410	39.998	3,475,100
2020-10-23	43.420	44.100	42.770	43.990	41.488	4,583,500
2020-10-22	44.110	45.270	42.070	42.640	40.215	6,130,100
2020-10-21	46.880	46.950	44.800	45.240	42.667	4,187,700
2020-10-20	46.880	47.570	46.440	46.980	44.308	3,063,300
2020-10-19	48.000	48.320	45.980	46.420	43.780	3,243,300
2020-10-16	48.920	49.580	47.620	47.750	45.034	2,577,400
2020-10-15	47.590	49.070	47.510	48.900	46.119	1,454,700
2020-10-14	48.690	48.920	48.000	48.280	45.534	1,760,800
2020-10-13	48.740	48.940	47.800	48.370	45.619	2,116,400
2020-10-12	49.330	49.570	48.580	49.480	46.666	2,075,600
2020-10-09	49.310	49.700	48.660	48.980	46.194	1,870,900
2020-10-08	48.170	49.290	47.990	48.970	46.185	2,694,500
2020-10-07	47.390	47.970	46.850	47.130	44.449	1,619,800
2020-10-06	47.720	48.020	46.390	46.620	43.968	2,019,200
2020-10-05	47.620	48.310	46.540	47.720	45.006	2,564,700
2020-10-02	46.520	47.800	46.470	47.530	44.826	2,003,900
2020-10-01	46.850	47.490	45.970	47.460	44.760	2,849,000
2020-09-30	45.720	47.060	45.510	46.290	43.657	4,560,300
2020-09-29	46.180	46.360	45.060	45.270	42.695	1,828,000
2020-09-28	44.940	45.820	44.570	45.760	43.157	1,561,600
2020-09-25	43.860	44.330	43.330	44.010	41.507	1,207,600
2020-09-24	43.800	45.020	42.960	44.350	41.827	2,040,600
2020-09-23	45.890	46.210	43.780	43.840	41.346	2,025,100
2020-09-22	44.780	45.940	44.470	45.870	43.261	2,282,200
2020-09-21	43.990	44.690	43.240	44.610	42.073	2,571,900
2020-09-18	45.220	45.910	44.440	44.980	42.422	5,646,300
2020-09-17	45.910	46.410	45.040	45.460	42.761	2,211,700
2020-09-16	45.620	47.180	45.400	46.720	43.946	2,525,700
2020-09-15	45.560	46.380	44.960	45.050	42.375	2,442,500
2020-09-14	45.830	45.870	44.930	45.670	42.959	2,166,800
2020-09-11	44.800	45.530	44.700	45.300	42.611	1,993,000
2020-09-10	44.860	45.480	44.210	44.500	41.858	1,921,700
2020-09-09	43.740	45.000	43.460	44.600	41.952	2,769,500
2020-09-08	42.590	44.310	42.310	43.190	40.626	3,022,300
2020-09-04	44.450	44.930	42.180	43.210	40.645	2,922,900
2020-09-03	46.160	46.270	43.670	44.190	41.566	2,416,800
2020-09-02	46.290	46.420	44.760	46.140	43.401	1,854,600
2020-09-01	44.530	46.060	44.270	46.050	43.316	2,325,300
2020-08-31	45.470	45.470	44.210	44.590	41.943	2,451,300
2020-08-28	46.020	46.420	45.190	45.320	42.629	2,356,600
2020-08-27	46.590	47.000	45.730	45.750	43.034	2,794,300
2020-08-26	47.240	47.390	46.250	46.290	43.542	2,369,500
2020-08-25	48.000	48.000	46.540	47.180	44.379	2,174,500
2020-08-24	47.590	47.900	46.890	47.620	44.793	2,095,100
2020-08-21	46.370	47.640	46.180	47.480	44.661	2,006,300
2020-08-20	45.710	46.880	45.550	46.340	43.589	2,132,500
2020-08-19	46.340	46.600	45.750	46.170	43.429	2,003,500
2020-08-18	47.430	47.430	46.470	46.610	43.843	3,209,900
2020-08-17	45.350	46.660	45.200	46.430	43.673	3,461,500
2020-08-14	45.160	45.250	44.800	45.070	42.394	2,200,800
2020-08-13	45.230	45.840	44.590	45.520	42.817	2,281,800
2020-08-12	44.740	45.750	44.350	45.440	42.742	2,288,500
2020-08-11	45.640	46.060	44.150	44.370	41.736	3,295,000
2020-08-10	44.480	46.160	44.210	45.160	42.479	3,426,400
2020-08-07	44.220	44.620	43.570	44.260	41.632	2,446,400

← NewerPage 26 of 79 · 4,732 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.