Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 128.65 | 129.99 | 128.03 | 129.22 | 126.95 | 1,656,300 |
| 2024-08-21 | 127.06 | 129.69 | 126.37 | 128.54 | 126.28 | 2,025,500 |
| 2024-08-20 | 125.55 | 127.11 | 124.31 | 124.74 | 122.55 | 1,390,000 |
| 2024-08-19 | 123.66 | 125.21 | 122.44 | 125.18 | 122.98 | 1,430,000 |
| 2024-08-16 | 122.01 | 124.33 | 121.72 | 122.59 | 120.44 | 1,439,800 |
| 2024-08-15 | 123.00 | 123.40 | 120.50 | 122.52 | 120.37 | 1,644,000 |
| 2024-08-14 | 124.13 | 124.99 | 121.32 | 121.87 | 119.73 | 1,683,600 |
| 2024-08-13 | 122.89 | 124.73 | 122.33 | 123.58 | 121.41 | 1,350,000 |
| 2024-08-12 | 123.02 | 123.35 | 120.75 | 121.96 | 119.82 | 1,294,500 |
| 2024-08-09 | 122.77 | 124.68 | 121.81 | 123.02 | 120.86 | 1,564,100 |
| 2024-08-08 | 121.40 | 122.94 | 120.16 | 122.13 | 119.99 | 1,261,600 |
| 2024-08-07 | 125.42 | 127.02 | 119.91 | 119.98 | 117.87 | 2,348,400 |
| 2024-08-06 | 122.11 | 127.15 | 120.89 | 123.65 | 121.48 | 2,052,000 |
| 2024-08-05 | 119.08 | 125.36 | 118.45 | 123.36 | 121.19 | 2,255,000 |
| 2024-08-02 | 126.29 | 129.08 | 124.14 | 127.67 | 125.43 | 1,964,000 |
| 2024-08-01 | 132.94 | 133.53 | 128.03 | 129.28 | 127.01 | 2,417,700 |
| 2024-07-31 | 134.16 | 135.62 | 130.80 | 132.00 | 129.68 | 1,866,700 |
| 2024-07-30 | 133.15 | 134.64 | 131.87 | 133.18 | 130.84 | 2,031,200 |
| 2024-07-29 | 130.50 | 133.51 | 129.59 | 132.91 | 130.58 | 2,915,700 |
| 2024-07-26 | 128.28 | 130.93 | 127.63 | 129.99 | 127.71 | 2,541,400 |
| 2024-07-25 | 123.18 | 127.05 | 122.05 | 125.00 | 122.81 | 2,618,100 |
| 2024-07-24 | 125.32 | 125.88 | 122.42 | 122.56 | 120.41 | 2,765,700 |
| 2024-07-23 | 120.71 | 126.96 | 120.00 | 125.67 | 123.46 | 3,585,300 |
| 2024-07-22 | 124.28 | 125.67 | 122.80 | 125.64 | 123.43 | 2,564,600 |
| 2024-07-19 | 124.60 | 126.31 | 123.58 | 124.76 | 122.57 | 2,098,800 |
| 2024-07-18 | 123.66 | 129.85 | 123.44 | 124.80 | 122.61 | 3,257,700 |
| 2024-07-17 | 123.34 | 124.30 | 121.60 | 121.72 | 119.58 | 2,643,500 |
| 2024-07-16 | 118.34 | 124.80 | 117.95 | 124.56 | 122.37 | 2,862,100 |
| 2024-07-15 | 116.85 | 118.27 | 115.89 | 116.24 | 114.20 | 2,146,300 |
| 2024-07-12 | 114.98 | 117.55 | 114.98 | 116.33 | 114.29 | 2,337,200 |
| 2024-07-11 | 110.98 | 114.94 | 110.41 | 113.84 | 111.84 | 2,624,500 |
| 2024-07-10 | 105.37 | 107.31 | 105.09 | 107.15 | 105.27 | 1,439,600 |
| 2024-07-09 | 104.78 | 106.50 | 104.25 | 104.70 | 102.86 | 1,445,400 |
| 2024-07-08 | 104.97 | 105.86 | 104.02 | 105.26 | 103.41 | 1,543,400 |
| 2024-07-05 | 104.80 | 105.39 | 103.24 | 103.95 | 102.13 | 1,853,300 |
| 2024-07-03 | 104.27 | 106.65 | 103.88 | 105.06 | 103.22 | 1,180,700 |
| 2024-07-02 | 103.07 | 105.12 | 102.75 | 104.52 | 102.69 | 2,588,500 |
| 2024-07-01 | 110.49 | 110.99 | 105.95 | 106.23 | 104.37 | 2,152,300 |
| 2024-06-28 | 110.11 | 111.52 | 109.04 | 110.10 | 108.17 | 3,680,600 |
| 2024-06-27 | 109.96 | 110.38 | 109.21 | 109.75 | 107.82 | 1,204,000 |
| 2024-06-26 | 109.36 | 110.41 | 109.00 | 110.05 | 108.12 | 1,224,200 |
| 2024-06-25 | 112.40 | 112.40 | 109.10 | 110.04 | 108.11 | 1,495,500 |
| 2024-06-24 | 111.57 | 113.83 | 111.37 | 112.68 | 110.70 | 1,522,000 |
| 2024-06-21 | 110.98 | 111.57 | 108.78 | 111.57 | 109.61 | 3,713,700 |
| 2024-06-20 | 110.93 | 112.27 | 109.33 | 110.69 | 108.75 | 2,068,300 |
| 2024-06-18 | 113.22 | 113.74 | 110.77 | 111.14 | 109.19 | 1,916,700 |
| 2024-06-17 | 113.75 | 114.48 | 112.90 | 114.41 | 112.21 | 1,324,600 |
| 2024-06-14 | 114.04 | 114.54 | 112.44 | 114.09 | 111.89 | 1,458,800 |
| 2024-06-13 | 115.38 | 115.92 | 113.69 | 115.47 | 113.24 | 908,200 |
| 2024-06-12 | 116.62 | 118.10 | 114.83 | 115.36 | 113.14 | 2,509,800 |
| 2024-06-11 | 112.56 | 112.93 | 110.60 | 110.95 | 108.81 | 1,247,000 |
| 2024-06-10 | 110.72 | 113.54 | 110.28 | 113.40 | 111.21 | 1,828,300 |
| 2024-06-07 | 110.88 | 112.03 | 108.84 | 111.54 | 109.39 | 1,628,000 |
| 2024-06-06 | 115.59 | 115.87 | 113.83 | 114.49 | 112.28 | 1,477,400 |
| 2024-06-05 | 113.41 | 115.69 | 112.40 | 115.57 | 113.34 | 1,333,800 |
| 2024-06-04 | 114.71 | 115.31 | 112.16 | 112.89 | 110.71 | 1,364,100 |
| 2024-06-03 | 117.79 | 117.79 | 115.29 | 115.49 | 113.26 | 1,481,400 |
| 2024-05-31 | 116.53 | 117.42 | 115.26 | 117.32 | 115.06 | 3,452,400 |
| 2024-05-30 | 113.58 | 115.87 | 113.30 | 115.77 | 113.54 | 1,343,400 |
| 2024-05-29 | 112.09 | 113.28 | 111.50 | 112.54 | 110.37 | 1,511,700 |
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.