Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 118.08 | 118.81 | 115.00 | 115.15 | 114.66 | 1,907,700 |
| 2026-05-01 | 122.85 | 123.56 | 118.90 | 119.21 | 118.70 | 1,295,700 |
| 2026-04-30 | 120.95 | 123.27 | 120.38 | 122.36 | 121.83 | 1,933,600 |
| 2026-04-29 | 123.68 | 125.21 | 120.37 | 120.71 | 120.19 | 2,135,200 |
| 2026-04-28 | 128.74 | 129.43 | 124.23 | 124.93 | 124.39 | 1,561,200 |
| 2026-04-27 | 127.20 | 128.83 | 126.85 | 128.28 | 127.73 | 1,481,900 |
| 2026-04-24 | 130.21 | 131.12 | 127.35 | 127.56 | 127.01 | 1,844,600 |
| 2026-04-23 | 125.00 | 130.93 | 125.00 | 130.64 | 130.08 | 2,400,100 |
← NewerPage 3 of 3 · 128 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.
