Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 129.05 | 129.89 | 127.72 | 128.89 | 126.81 | 1,510,000 |
| 2024-11-14 | 128.56 | 131.09 | 127.95 | 129.44 | 127.35 | 1,422,400 |
| 2024-11-13 | 131.00 | 131.40 | 127.22 | 127.48 | 125.42 | 1,861,600 |
| 2024-11-12 | 132.55 | 133.23 | 128.62 | 128.87 | 126.79 | 1,909,000 |
| 2024-11-11 | 133.53 | 134.74 | 132.38 | 133.46 | 131.30 | 1,055,900 |
| 2024-11-08 | 131.20 | 134.49 | 131.20 | 132.70 | 130.56 | 1,599,200 |
| 2024-11-07 | 129.00 | 132.17 | 128.78 | 131.16 | 129.04 | 1,590,200 |
| 2024-11-06 | 126.59 | 129.66 | 124.34 | 129.17 | 127.08 | 3,670,900 |
| 2024-11-05 | 128.39 | 133.36 | 128.00 | 133.26 | 131.11 | 1,546,600 |
| 2024-11-04 | 129.32 | 132.50 | 129.21 | 129.49 | 127.40 | 1,801,100 |
| 2024-11-01 | 131.19 | 132.50 | 128.21 | 128.38 | 126.31 | 1,809,900 |
| 2024-10-31 | 129.48 | 130.69 | 128.57 | 129.53 | 127.44 | 1,858,600 |
| 2024-10-30 | 129.00 | 132.00 | 128.57 | 130.26 | 128.16 | 1,405,900 |
| 2024-10-29 | 124.59 | 130.06 | 122.08 | 129.58 | 127.49 | 3,715,700 |
| 2024-10-28 | 134.01 | 135.24 | 132.84 | 133.88 | 131.72 | 1,328,500 |
| 2024-10-25 | 136.01 | 136.28 | 132.37 | 132.47 | 130.33 | 1,655,400 |
| 2024-10-24 | 134.25 | 136.67 | 133.87 | 135.84 | 133.65 | 2,026,300 |
| 2024-10-23 | 132.68 | 135.13 | 131.97 | 133.16 | 131.01 | 2,521,200 |
| 2024-10-22 | 138.58 | 139.51 | 133.78 | 133.81 | 131.65 | 3,692,800 |
| 2024-10-21 | 148.75 | 149.47 | 143.83 | 144.26 | 141.93 | 2,396,600 |
| 2024-10-18 | 147.20 | 149.32 | 146.11 | 149.04 | 146.63 | 1,657,100 |
| 2024-10-17 | 146.80 | 147.30 | 145.46 | 145.96 | 143.60 | 1,430,500 |
| 2024-10-16 | 146.25 | 147.46 | 145.77 | 146.80 | 144.43 | 1,246,300 |
| 2024-10-15 | 143.48 | 146.37 | 143.48 | 144.62 | 142.28 | 1,397,400 |
| 2024-10-14 | 139.58 | 142.68 | 138.98 | 142.54 | 140.24 | 1,087,300 |
| 2024-10-11 | 138.92 | 140.15 | 138.62 | 139.20 | 136.95 | 785,800 |
| 2024-10-10 | 137.88 | 139.95 | 137.48 | 138.66 | 136.42 | 966,200 |
| 2024-10-09 | 140.34 | 140.85 | 138.54 | 139.39 | 137.14 | 1,253,100 |
| 2024-10-08 | 140.25 | 141.93 | 138.94 | 140.17 | 137.91 | 977,400 |
| 2024-10-07 | 137.71 | 139.91 | 136.57 | 139.43 | 137.18 | 1,766,100 |
| 2024-10-04 | 143.62 | 143.62 | 137.81 | 139.44 | 137.19 | 1,457,700 |
| 2024-10-03 | 142.99 | 143.81 | 141.09 | 142.97 | 140.66 | 1,124,100 |
| 2024-10-02 | 143.03 | 144.01 | 141.65 | 143.30 | 140.99 | 1,072,600 |
| 2024-10-01 | 144.34 | 145.54 | 142.79 | 144.61 | 142.27 | 1,305,900 |
| 2024-09-30 | 142.64 | 143.70 | 141.18 | 143.53 | 141.21 | 1,249,800 |
| 2024-09-27 | 141.52 | 144.61 | 140.59 | 143.17 | 140.86 | 1,343,800 |
| 2024-09-26 | 141.90 | 142.10 | 139.67 | 139.97 | 137.71 | 1,202,800 |
| 2024-09-25 | 142.00 | 142.74 | 140.10 | 140.46 | 138.19 | 1,641,200 |
| 2024-09-24 | 142.75 | 144.22 | 142.00 | 143.26 | 140.95 | 1,958,300 |
| 2024-09-23 | 143.04 | 143.82 | 140.18 | 143.54 | 141.22 | 1,582,700 |
| 2024-09-20 | 143.28 | 143.81 | 140.89 | 141.86 | 139.57 | 7,599,500 |
| 2024-09-19 | 144.87 | 145.84 | 141.22 | 144.98 | 142.64 | 2,182,400 |
| 2024-09-18 | 140.83 | 144.18 | 138.73 | 140.99 | 138.71 | 2,211,600 |
| 2024-09-17 | 141.00 | 141.43 | 138.87 | 140.46 | 138.19 | 1,453,500 |
| 2024-09-16 | 140.73 | 141.18 | 137.82 | 140.06 | 137.60 | 1,810,300 |
| 2024-09-13 | 137.00 | 140.77 | 137.00 | 139.54 | 137.09 | 1,968,600 |
| 2024-09-12 | 131.93 | 135.54 | 131.82 | 135.30 | 132.93 | 1,466,900 |
| 2024-09-11 | 131.00 | 131.75 | 127.86 | 131.44 | 129.13 | 1,823,300 |
| 2024-09-10 | 132.55 | 132.98 | 130.37 | 132.70 | 130.37 | 1,678,300 |
| 2024-09-09 | 130.01 | 133.06 | 129.46 | 131.60 | 129.29 | 2,105,400 |
| 2024-09-06 | 128.93 | 132.60 | 128.93 | 130.20 | 127.91 | 2,570,500 |
| 2024-09-05 | 128.65 | 129.39 | 127.11 | 128.27 | 126.02 | 1,816,300 |
| 2024-09-04 | 127.83 | 128.44 | 125.34 | 128.29 | 126.04 | 1,844,700 |
| 2024-09-03 | 131.69 | 134.21 | 127.56 | 128.79 | 126.53 | 2,032,200 |
| 2024-08-30 | 131.25 | 132.29 | 129.25 | 131.65 | 129.34 | 2,317,000 |
| 2024-08-29 | 131.41 | 131.96 | 129.07 | 130.13 | 127.85 | 1,206,000 |
| 2024-08-28 | 130.95 | 132.69 | 130.11 | 131.11 | 128.81 | 1,227,700 |
| 2024-08-27 | 132.40 | 133.03 | 131.03 | 131.58 | 129.27 | 1,149,400 |
| 2024-08-26 | 135.25 | 136.47 | 133.41 | 133.63 | 131.28 | 1,386,800 |
| 2024-08-23 | 131.16 | 135.59 | 130.21 | 135.13 | 132.76 | 2,783,700 |
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.