See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.27▼ 0.48%
← PHM stock page

Pultegroup Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-10-297.8707.9207.8407.8506.6563,627,100
2010-10-287.9908.0307.8407.8606.6646,525,000
2010-10-277.9108.0507.9007.9406.7324,779,100
2010-10-268.0508.0807.9407.9706.7576,485,900
2010-10-258.3208.5208.0908.1106.8769,139,500
2010-10-228.1008.2408.0908.2406.9863,330,800
2010-10-218.1308.3508.0408.0906.8596,747,700
2010-10-208.2408.2607.9808.1306.89314,229,700
2010-10-198.0608.5508.0608.2406.98615,885,800
2010-10-187.9908.2407.9208.2106.96116,267,200
2010-10-158.1808.2207.9107.9706.75714,443,600
2010-10-148.2208.2908.0408.0806.8519,319,000
2010-10-138.3408.3608.1708.1806.9355,248,000
2010-10-128.1608.3208.0808.2807.0204,778,100
2010-10-118.2108.2608.1208.1906.9445,915,700
2010-10-088.4408.4408.1508.2306.97818,464,500
2010-10-078.5208.5508.3108.3907.1134,472,300
2010-10-068.5708.6408.4508.4807.1906,551,600
2010-10-058.6808.7008.5608.6007.2915,191,000
2010-10-048.6608.7508.5108.6407.3254,095,600
2010-10-018.8608.9208.6608.7307.4024,876,300
2010-09-308.7808.9208.6908.7607.4275,540,200
2010-09-298.7808.9308.7008.7407.4105,731,800
2010-09-288.9608.9908.6708.8507.5037,646,400
2010-09-278.4708.7708.3008.7207.3937,973,600
2010-09-248.3508.5408.3408.4207.1395,316,200
2010-09-238.2908.4308.1508.1806.9357,563,800
2010-09-228.5908.7208.3408.3907.1136,250,200
2010-09-218.8608.9008.5008.5207.2246,244,600
2010-09-208.3708.7308.2908.6607.3428,062,400
2010-09-178.2808.3508.1808.2506.9956,570,500
2010-09-168.5208.5508.0508.2406.9869,461,300
2010-09-158.6708.7108.5108.5707.2663,478,000
2010-09-148.8208.8608.6608.7507.4193,085,100
2010-09-138.8508.8608.6008.8207.4785,442,300
2010-09-108.6308.7608.5608.7507.4194,197,000
2010-09-098.7008.8108.5308.6307.3173,599,400
2010-09-088.5708.7008.4808.6007.2913,692,200
2010-09-078.7408.7708.5308.5607.2584,015,900
2010-09-038.7308.8908.6008.7907.4535,150,600
2010-09-028.4208.6308.2808.6107.3006,352,000
2010-09-018.3308.4408.2208.4107.1306,315,600
2010-08-317.9908.3107.9608.0406.8177,268,900
2010-08-308.1508.3008.0508.0506.8254,967,500
2010-08-277.9308.2207.8108.1706.9276,489,000
2010-08-268.0908.1307.8607.8606.6646,212,300
2010-08-257.8308.1307.7308.0806.8516,862,900
2010-08-247.8208.0307.7007.8406.64711,710,200
2010-08-238.1408.1407.9007.9306.7234,759,900
2010-08-208.0408.1007.9508.0406.8173,069,700
2010-08-198.2808.3208.0608.1206.8854,767,000
2010-08-188.2508.5008.1508.3607.0884,685,400
2010-08-178.0708.3908.0308.2807.0205,953,400
2010-08-168.0208.1607.9207.9806.7664,924,400
2010-08-138.0008.1607.9108.1006.8685,931,000
2010-08-128.0908.2007.9207.9406.7326,213,300
2010-08-118.4108.4108.2108.2306.9785,938,900
2010-08-108.7108.8008.5408.5907.2834,953,900
2010-08-098.7508.9608.7408.8507.5035,508,900
2010-08-068.4308.7108.4008.6707.3515,407,000
← NewerPage 68 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2005-09-022:1
2004-01-052:1
1998-06-022:1

Dividends

Ex-dateAmount
2026-09-150.2600 USD
2026-06-160.2600 USD
2026-03-170.2600 USD
2025-12-160.2600 USD
2025-09-160.2200 USD
2025-06-170.2200 USD
2025-03-180.2200 USD
2024-12-170.2200 USD
2024-09-170.2000 USD
2024-06-180.2000 USD
2024-03-140.2000 USD
2023-12-180.2000 USD
2023-09-150.1600 USD
2023-06-160.1600 USD
2023-03-170.1600 USD
2022-12-130.1600 USD
2022-09-210.1500 USD
2022-06-090.1500 USD
2022-03-140.1500 USD
2021-12-140.1500 USD
2021-09-170.1400 USD
2021-06-100.1400 USD
2021-03-110.1400 USD
2020-12-150.1400 USD
2020-09-180.1200 USD
2020-06-110.1200 USD
2020-03-120.1200 USD
2019-12-170.1200 USD
2019-09-170.1100 USD
2019-06-130.1100 USD
2019-03-140.1100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.