Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 112.23 | 113.43 | 110.79 | 111.03 | 108.70 | 2,510,000 |
| 2024-03-01 | 108.38 | 111.41 | 108.05 | 111.21 | 108.88 | 1,836,800 |
| 2024-02-29 | 107.28 | 108.73 | 106.95 | 108.38 | 106.11 | 2,580,300 |
| 2024-02-28 | 106.50 | 107.30 | 105.80 | 106.43 | 104.20 | 1,226,700 |
| 2024-02-27 | 106.82 | 107.91 | 106.07 | 106.86 | 104.62 | 1,653,200 |
| 2024-02-26 | 105.94 | 107.19 | 105.72 | 106.20 | 103.97 | 1,527,400 |
| 2024-02-23 | 105.12 | 106.83 | 105.12 | 105.74 | 103.52 | 1,013,300 |
| 2024-02-22 | 104.63 | 106.12 | 104.22 | 104.68 | 102.48 | 1,462,400 |
| 2024-02-21 | 104.62 | 105.87 | 102.59 | 103.62 | 101.45 | 1,264,800 |
| 2024-02-20 | 100.50 | 103.25 | 100.24 | 103.04 | 100.88 | 1,704,500 |
| 2024-02-16 | 103.06 | 103.40 | 101.29 | 101.45 | 99.321 | 1,528,000 |
| 2024-02-15 | 104.41 | 104.93 | 103.17 | 104.48 | 102.29 | 1,336,900 |
| 2024-02-14 | 103.47 | 104.51 | 102.22 | 103.82 | 101.64 | 1,390,600 |
| 2024-02-13 | 101.31 | 103.25 | 100.24 | 102.00 | 99.859 | 2,120,500 |
| 2024-02-12 | 103.40 | 106.34 | 103.16 | 105.68 | 103.46 | 1,516,800 |
| 2024-02-09 | 103.02 | 103.93 | 102.15 | 103.10 | 100.94 | 1,695,500 |
| 2024-02-08 | 103.28 | 104.10 | 102.20 | 103.26 | 101.09 | 1,430,900 |
| 2024-02-07 | 103.33 | 104.28 | 102.78 | 103.01 | 100.85 | 1,765,500 |
| 2024-02-06 | 104.54 | 104.54 | 101.54 | 102.57 | 100.42 | 2,195,200 |
| 2024-02-05 | 104.90 | 105.04 | 103.26 | 104.35 | 102.16 | 1,893,500 |
| 2024-02-02 | 104.80 | 107.17 | 103.33 | 105.97 | 103.75 | 1,641,300 |
| 2024-02-01 | 105.77 | 107.01 | 104.44 | 106.73 | 104.49 | 1,563,700 |
| 2024-01-31 | 105.13 | 107.73 | 104.29 | 104.56 | 102.37 | 2,255,500 |
| 2024-01-30 | 107.81 | 110.75 | 105.20 | 105.55 | 103.33 | 3,473,100 |
| 2024-01-29 | 105.06 | 106.60 | 104.58 | 106.06 | 103.83 | 2,840,400 |
| 2024-01-26 | 104.91 | 106.34 | 104.54 | 105.12 | 102.91 | 1,891,800 |
| 2024-01-25 | 103.13 | 105.15 | 102.91 | 105.13 | 102.92 | 2,157,500 |
| 2024-01-24 | 104.55 | 105.16 | 101.64 | 102.36 | 100.21 | 2,313,500 |
| 2024-01-23 | 106.28 | 108.11 | 102.44 | 103.60 | 101.43 | 3,189,200 |
| 2024-01-22 | 106.89 | 109.26 | 106.38 | 109.24 | 106.95 | 2,386,900 |
| 2024-01-19 | 104.66 | 106.22 | 103.49 | 106.07 | 103.84 | 1,543,500 |
| 2024-01-18 | 105.20 | 105.80 | 102.96 | 104.23 | 102.04 | 1,439,300 |
| 2024-01-17 | 103.19 | 103.98 | 102.46 | 103.75 | 101.57 | 1,705,300 |
| 2024-01-16 | 104.08 | 104.79 | 103.31 | 104.12 | 101.93 | 1,620,400 |
| 2024-01-12 | 106.14 | 106.39 | 104.01 | 104.91 | 102.71 | 1,113,800 |
| 2024-01-11 | 103.94 | 105.88 | 103.45 | 105.82 | 103.60 | 1,341,400 |
| 2024-01-10 | 104.71 | 106.11 | 104.53 | 105.21 | 103.00 | 1,421,500 |
| 2024-01-09 | 102.55 | 103.57 | 102.32 | 103.31 | 101.14 | 1,289,000 |
| 2024-01-08 | 102.33 | 103.77 | 102.24 | 103.73 | 101.55 | 1,538,100 |
| 2024-01-05 | 99.860 | 102.33 | 99.860 | 101.48 | 99.350 | 1,601,900 |
| 2024-01-04 | 99.900 | 101.48 | 99.680 | 100.31 | 98.205 | 1,984,900 |
| 2024-01-03 | 100.00 | 101.31 | 99.030 | 100.47 | 98.362 | 2,018,700 |
| 2024-01-02 | 101.83 | 102.56 | 100.70 | 101.55 | 99.419 | 2,533,700 |
| 2023-12-29 | 103.19 | 103.85 | 102.72 | 103.22 | 101.05 | 1,227,800 |
| 2023-12-28 | 103.29 | 104.21 | 103.04 | 103.49 | 101.32 | 880,700 |
| 2023-12-27 | 103.36 | 104.29 | 102.95 | 103.93 | 101.75 | 1,177,900 |
| 2023-12-26 | 102.75 | 103.63 | 102.41 | 103.18 | 101.01 | 1,111,800 |
| 2023-12-22 | 103.03 | 103.06 | 101.98 | 102.43 | 100.28 | 1,410,200 |
| 2023-12-21 | 103.85 | 104.13 | 101.58 | 102.43 | 100.28 | 1,259,400 |
| 2023-12-20 | 102.80 | 104.21 | 101.98 | 102.08 | 99.938 | 1,672,300 |
| 2023-12-19 | 102.32 | 104.21 | 101.70 | 102.94 | 100.78 | 2,348,100 |
| 2023-12-18 | 102.28 | 102.30 | 100.40 | 102.00 | 99.859 | 2,324,600 |
| 2023-12-15 | 103.61 | 105.13 | 102.16 | 102.49 | 100.14 | 6,866,200 |
| 2023-12-14 | 99.690 | 105.09 | 99.690 | 104.88 | 102.48 | 4,060,700 |
| 2023-12-13 | 96.780 | 98.880 | 95.360 | 97.960 | 95.717 | 3,163,500 |
| 2023-12-12 | 96.310 | 96.620 | 95.800 | 95.990 | 93.792 | 1,608,000 |
| 2023-12-11 | 95.870 | 96.560 | 95.380 | 96.050 | 93.851 | 1,774,200 |
| 2023-12-08 | 93.990 | 96.620 | 93.990 | 96.310 | 94.105 | 2,226,900 |
| 2023-12-07 | 92.770 | 94.490 | 92.490 | 94.460 | 92.297 | 2,142,500 |
| 2023-12-06 | 92.000 | 93.780 | 92.000 | 92.460 | 90.343 | 2,144,200 |
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.