Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 112.09 | 113.28 | 111.50 | 112.54 | 110.37 | 1,511,700 |
| 2024-05-28 | 114.54 | 115.02 | 112.46 | 113.26 | 111.08 | 1,335,800 |
| 2024-05-24 | 113.97 | 114.79 | 113.62 | 114.30 | 112.10 | 812,900 |
| 2024-05-23 | 114.92 | 115.21 | 112.29 | 112.74 | 110.57 | 1,378,200 |
| 2024-05-22 | 116.68 | 117.35 | 113.11 | 114.20 | 112.00 | 2,004,000 |
| 2024-05-21 | 118.95 | 119.40 | 117.37 | 117.90 | 115.63 | 1,084,800 |
| 2024-05-20 | 119.03 | 120.28 | 119.03 | 119.20 | 116.90 | 1,541,100 |
| 2024-05-17 | 119.07 | 119.47 | 117.85 | 119.07 | 116.78 | 1,319,800 |
| 2024-05-16 | 121.66 | 122.72 | 118.41 | 118.66 | 116.37 | 1,872,900 |
| 2024-05-15 | 118.55 | 122.35 | 118.45 | 122.07 | 119.72 | 2,897,700 |
| 2024-05-14 | 117.03 | 117.30 | 115.84 | 116.18 | 113.94 | 1,351,900 |
| 2024-05-13 | 118.56 | 118.56 | 116.28 | 116.38 | 114.14 | 1,254,400 |
| 2024-05-10 | 117.22 | 118.08 | 116.86 | 117.68 | 115.41 | 1,614,500 |
| 2024-05-09 | 116.13 | 117.65 | 116.03 | 116.99 | 114.74 | 1,277,900 |
| 2024-05-08 | 115.80 | 116.71 | 115.08 | 115.79 | 113.56 | 1,293,400 |
| 2024-05-07 | 117.78 | 118.75 | 116.92 | 116.95 | 114.70 | 1,887,300 |
| 2024-05-06 | 118.13 | 118.74 | 116.96 | 117.65 | 115.38 | 1,653,700 |
| 2024-05-03 | 117.62 | 120.74 | 116.59 | 116.64 | 114.39 | 1,875,000 |
| 2024-05-02 | 112.91 | 113.91 | 111.00 | 113.85 | 111.66 | 1,679,100 |
| 2024-05-01 | 111.58 | 114.88 | 110.44 | 111.82 | 109.67 | 1,416,300 |
| 2024-04-30 | 113.27 | 114.33 | 111.07 | 111.42 | 109.27 | 1,547,700 |
| 2024-04-29 | 114.49 | 115.29 | 113.66 | 114.56 | 112.35 | 1,238,900 |
| 2024-04-26 | 112.30 | 114.71 | 112.02 | 113.80 | 111.61 | 1,747,100 |
| 2024-04-25 | 110.00 | 111.64 | 107.11 | 111.36 | 109.21 | 1,889,800 |
| 2024-04-24 | 113.40 | 114.62 | 111.19 | 112.26 | 110.10 | 2,045,200 |
| 2024-04-23 | 107.06 | 113.25 | 105.82 | 112.76 | 110.59 | 3,514,500 |
| 2024-04-22 | 106.32 | 107.83 | 105.19 | 107.83 | 105.75 | 2,698,900 |
| 2024-04-19 | 106.25 | 107.99 | 104.60 | 105.43 | 103.40 | 2,319,200 |
| 2024-04-18 | 109.50 | 109.66 | 105.92 | 105.96 | 103.92 | 1,905,500 |
| 2024-04-17 | 108.06 | 108.19 | 105.97 | 106.15 | 104.10 | 1,285,000 |
| 2024-04-16 | 107.37 | 107.63 | 105.35 | 106.86 | 104.80 | 1,576,900 |
| 2024-04-15 | 110.91 | 111.54 | 108.42 | 108.79 | 106.69 | 1,839,600 |
| 2024-04-12 | 109.90 | 110.91 | 109.28 | 110.89 | 108.75 | 1,535,400 |
| 2024-04-11 | 109.42 | 111.57 | 109.42 | 110.58 | 108.45 | 1,175,400 |
| 2024-04-10 | 110.99 | 111.86 | 109.10 | 109.40 | 107.29 | 2,239,000 |
| 2024-04-09 | 115.88 | 116.01 | 112.76 | 115.39 | 113.17 | 1,307,100 |
| 2024-04-08 | 116.57 | 116.99 | 115.01 | 115.05 | 112.83 | 1,679,800 |
| 2024-04-05 | 114.10 | 116.64 | 113.87 | 116.35 | 114.11 | 1,298,900 |
| 2024-04-04 | 117.09 | 117.75 | 113.25 | 113.84 | 111.65 | 1,778,800 |
| 2024-04-03 | 113.70 | 115.74 | 113.51 | 115.62 | 113.39 | 1,461,000 |
| 2024-04-02 | 115.83 | 116.04 | 112.36 | 114.20 | 112.00 | 2,025,400 |
| 2024-04-01 | 120.49 | 121.08 | 117.86 | 118.43 | 116.15 | 1,246,300 |
| 2024-03-28 | 118.18 | 120.89 | 118.09 | 120.62 | 118.30 | 1,624,200 |
| 2024-03-27 | 117.01 | 118.26 | 116.32 | 118.01 | 115.74 | 1,407,500 |
| 2024-03-26 | 115.88 | 116.83 | 115.71 | 115.99 | 113.75 | 1,360,900 |
| 2024-03-25 | 115.80 | 117.28 | 115.65 | 115.69 | 113.46 | 1,107,300 |
| 2024-03-22 | 116.34 | 117.41 | 115.49 | 116.45 | 114.21 | 1,645,600 |
| 2024-03-21 | 115.29 | 117.17 | 115.26 | 116.06 | 113.82 | 1,625,600 |
| 2024-03-20 | 111.55 | 114.59 | 110.86 | 113.99 | 111.79 | 1,512,700 |
| 2024-03-19 | 109.56 | 111.61 | 109.13 | 111.41 | 109.26 | 1,635,300 |
| 2024-03-18 | 111.31 | 111.74 | 109.02 | 110.18 | 108.06 | 1,596,400 |
| 2024-03-15 | 108.60 | 111.45 | 108.59 | 110.90 | 108.76 | 4,465,500 |
| 2024-03-14 | 114.36 | 114.64 | 109.22 | 109.72 | 107.61 | 2,828,700 |
| 2024-03-13 | 112.55 | 114.80 | 112.09 | 114.28 | 111.88 | 1,988,300 |
| 2024-03-12 | 110.62 | 112.94 | 109.74 | 112.16 | 109.81 | 1,528,400 |
| 2024-03-11 | 112.22 | 112.34 | 109.11 | 110.85 | 108.52 | 1,464,400 |
| 2024-03-08 | 114.36 | 115.20 | 111.89 | 112.68 | 110.32 | 1,284,900 |
| 2024-03-07 | 112.49 | 114.72 | 112.49 | 113.80 | 111.41 | 1,864,200 |
| 2024-03-06 | 111.45 | 111.66 | 110.27 | 111.44 | 109.10 | 2,046,500 |
| 2024-03-05 | 110.64 | 113.07 | 109.79 | 110.45 | 108.13 | 2,096,300 |
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.