Pultegroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	44.450	44.950	44.260	44.720	42.065	1,830,000
2020-08-05	44.290	44.760	43.840	44.510	41.867	1,895,700
2020-08-04	43.850	44.370	43.620	44.140	41.519	2,358,400
2020-08-03	43.870	44.640	43.590	44.030	41.416	2,261,900
2020-07-31	43.870	43.870	42.510	43.600	41.011	2,696,400
2020-07-30	43.870	44.390	43.470	43.870	41.265	2,245,000
2020-07-29	43.660	44.740	43.620	44.700	42.046	2,752,900
2020-07-28	44.550	44.980	43.430	43.490	40.908	4,662,200
2020-07-27	43.380	44.400	42.570	44.240	41.613	4,976,400
2020-07-24	41.780	42.910	40.700	42.620	40.090	5,236,100
2020-07-23	41.920	43.990	40.740	41.290	38.839	9,080,800
2020-07-22	37.960	39.740	37.710	39.440	37.098	4,099,300
2020-07-21	37.050	37.880	36.770	37.700	35.462	3,043,300
2020-07-20	37.160	37.810	36.730	37.580	35.349	3,881,200
2020-07-17	37.480	37.940	36.970	37.300	35.086	4,351,600
2020-07-16	35.980	37.000	35.640	36.750	34.568	3,297,300
2020-07-15	36.480	36.530	35.240	36.180	34.032	2,809,100
2020-07-14	33.740	35.490	33.710	35.450	33.345	2,869,100
2020-07-13	35.150	35.480	33.860	33.890	31.878	3,319,900
2020-07-10	34.070	35.060	33.990	35.010	32.931	2,602,700
2020-07-09	35.530	35.600	33.630	33.880	31.869	3,110,900
2020-07-08	34.180	35.520	34.030	35.270	33.176	3,366,800
2020-07-07	33.630	34.510	33.580	33.920	31.906	4,111,000
2020-07-06	33.700	34.320	33.430	34.100	32.075	2,749,000
2020-07-02	33.730	34.130	32.720	32.880	30.928	2,497,600
2020-07-01	34.170	34.260	32.960	32.980	31.022	3,022,800
2020-06-30	33.600	34.250	33.050	34.030	32.010	2,609,300
2020-06-29	32.250	33.850	31.550	33.500	31.511	3,029,900
2020-06-26	32.340	32.490	31.840	31.930	30.034	4,902,900
2020-06-25	32.860	33.550	31.880	32.580	30.646	6,406,600
2020-06-24	34.620	34.660	32.740	33.840	31.831	3,443,500
2020-06-23	35.610	35.730	34.640	35.120	33.035	2,292,100
2020-06-22	34.540	35.170	34.040	35.070	32.988	3,043,100
2020-06-19	36.500	36.500	34.460	34.670	32.612	4,743,300
2020-06-18	35.910	36.500	35.530	35.610	33.496	2,443,900
2020-06-17	36.910	37.180	36.200	36.400	34.239	2,829,700
2020-06-16	37.390	37.520	35.410	36.530	34.361	4,478,500
2020-06-15	32.640	35.840	32.450	35.720	33.599	4,542,000
2020-06-12	34.540	35.140	32.850	33.890	31.878	4,470,100
2020-06-11	34.530	35.220	32.900	32.910	30.956	4,235,100
2020-06-10	35.710	36.920	34.720	36.320	34.051	4,812,400
2020-06-09	35.970	36.440	35.560	35.840	33.601	3,430,400
2020-06-08	37.320	38.770	36.190	36.670	34.379	3,074,100
2020-06-05	36.770	37.490	36.010	36.720	34.426	4,512,800
2020-06-04	35.650	36.500	34.810	35.010	32.823	3,760,600
2020-06-03	35.420	36.200	35.080	35.980	33.732	2,818,100
2020-06-02	34.400	34.880	34.250	34.750	32.579	2,349,100
2020-06-01	34.150	35.320	33.820	34.330	32.185	2,794,600
2020-05-29	34.110	35.160	33.640	33.970	31.848	5,710,700
2020-05-28	36.910	37.100	34.220	34.410	32.260	3,688,500
2020-05-27	35.470	36.480	34.460	36.450	34.173	3,947,500
2020-05-26	35.000	35.420	34.150	34.340	32.195	4,616,100
2020-05-22	33.010	33.560	32.390	33.310	31.229	2,785,800
2020-05-21	31.300	32.930	31.270	32.690	30.648	4,504,700
2020-05-20	31.960	32.400	30.860	31.430	29.466	5,138,100
2020-05-19	30.980	32.410	30.300	31.390	29.429	3,986,000
2020-05-18	29.370	31.470	29.180	31.130	29.185	4,504,000
2020-05-15	27.090	28.010	26.740	27.720	25.988	2,742,600
2020-05-14	26.540	27.710	26.100	27.590	25.866	4,253,300
2020-05-13	27.850	27.850	26.520	27.180	25.482	5,381,900

← NewerPage 27 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.