Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 117.92 | 120.55 | 117.10 | 119.87 | 118.86 | 2,308,500 |
| 2025-10-30 | 117.82 | 120.32 | 117.56 | 119.04 | 118.03 | 2,092,300 |
| 2025-10-29 | 119.26 | 121.50 | 116.34 | 118.23 | 117.23 | 2,879,600 |
| 2025-10-28 | 117.02 | 121.90 | 115.41 | 120.74 | 119.72 | 2,354,200 |
| 2025-10-27 | 121.68 | 121.99 | 120.14 | 120.30 | 119.28 | 1,508,000 |
| 2025-10-24 | 122.71 | 123.21 | 120.50 | 120.53 | 119.51 | 1,774,500 |
| 2025-10-23 | 120.56 | 121.91 | 119.34 | 120.86 | 119.84 | 1,661,400 |
| 2025-10-22 | 121.72 | 123.40 | 119.94 | 120.21 | 119.19 | 2,630,100 |
| 2025-10-21 | 115.90 | 124.79 | 115.11 | 123.27 | 122.23 | 4,706,800 |
| 2025-10-20 | 124.76 | 125.92 | 123.04 | 123.27 | 122.23 | 4,499,000 |
← NewerPage 5 of 5 · 250 trading days
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.