Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.54 | 115.37 | 112.40 | 113.55 | 113.55 | 2,160,700 |
| 2026-10-15 | 112.08 | 113.99 | 111.32 | 112.99 | 112.99 | 2,151,400 |
| 2026-10-14 | 109.62 | 109.99 | 107.16 | 109.35 | 109.35 | 2,206,700 |
| 2026-10-13 | 112.58 | 113.52 | 111.14 | 111.58 | 111.58 | 1,784,800 |
| 2026-10-12 | 111.68 | 112.55 | 110.94 | 111.14 | 111.14 | 1,582,800 |
| 2026-10-09 | 112.64 | 112.99 | 111.17 | 112.12 | 112.12 | 1,160,700 |
| 2026-10-08 | 110.54 | 113.78 | 110.54 | 113.53 | 113.53 | 2,324,700 |
| 2026-10-07 | 113.66 | 114.00 | 111.28 | 112.33 | 112.33 | 2,220,800 |
| 2026-10-06 | 113.97 | 116.49 | 113.97 | 116.10 | 116.10 | 1,504,700 |
| 2026-10-05 | 115.28 | 115.28 | 113.05 | 113.98 | 113.98 | 1,603,700 |
| 2026-10-02 | 118.52 | 119.14 | 114.58 | 115.73 | 115.73 | 1,824,900 |
| 2026-10-01 | 114.72 | 116.38 | 112.52 | 116.35 | 116.35 | 2,396,500 |
| 2026-09-30 | 119.41 | 119.41 | 115.96 | 116.06 | 116.06 | 2,012,100 |
| 2026-09-29 | 119.29 | 119.65 | 117.78 | 118.50 | 118.50 | 1,276,600 |
| 2026-09-28 | 118.51 | 121.09 | 118.23 | 119.13 | 119.13 | 1,614,500 |
| 2026-09-25 | 118.53 | 120.06 | 117.53 | 119.85 | 119.85 | 1,238,000 |
| 2026-09-24 | 118.10 | 119.19 | 117.51 | 118.18 | 118.18 | 1,542,000 |
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | 118.71 | 1,626,700 |
| 2026-09-22 | 121.09 | 122.68 | 120.00 | 122.29 | 122.29 | 1,558,200 |
| 2026-09-21 | 118.09 | 119.40 | 116.56 | 118.97 | 118.97 | 1,586,900 |
| 2026-09-18 | 117.58 | 118.88 | 116.51 | 117.26 | 117.26 | 5,171,500 |
Page 1 of 1 · 21 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.