Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-02-12 | 11.540 | 11.800 | 11.480 | 11.740 | 9.954 | 6,547,900 |
| 2010-02-11 | 11.200 | 11.750 | 11.140 | 11.710 | 9.928 | 8,790,800 |
| 2010-02-10 | 11.030 | 11.370 | 10.840 | 11.230 | 9.521 | 13,911,100 |
| 2010-02-09 | 11.070 | 11.250 | 10.630 | 11.080 | 9.394 | 17,560,400 |
| 2010-02-08 | 10.920 | 11.460 | 10.700 | 11.130 | 9.437 | 10,090,800 |
| 2010-02-05 | 10.900 | 10.960 | 10.520 | 10.880 | 9.225 | 11,050,900 |
| 2010-02-04 | 11.220 | 11.250 | 10.890 | 10.920 | 9.258 | 7,729,300 |
| 2010-02-03 | 11.710 | 11.790 | 11.230 | 11.370 | 9.640 | 8,513,500 |
| 2010-02-02 | 10.820 | 11.410 | 10.810 | 11.350 | 9.623 | 11,006,400 |
| 2010-02-01 | 10.520 | 10.570 | 10.340 | 10.560 | 8.953 | 6,952,800 |
| 2010-01-29 | 10.610 | 10.830 | 10.500 | 10.520 | 8.919 | 10,002,400 |
| 2010-01-28 | 10.400 | 10.650 | 10.170 | 10.560 | 8.953 | 10,250,500 |
| 2010-01-27 | 10.310 | 10.370 | 10.050 | 10.330 | 8.758 | 11,140,800 |
| 2010-01-26 | 10.180 | 10.440 | 10.140 | 10.350 | 8.775 | 7,834,100 |
| 2010-01-25 | 10.330 | 10.400 | 10.030 | 10.230 | 8.673 | 9,852,400 |
| 2010-01-22 | 10.490 | 10.780 | 10.190 | 10.220 | 8.665 | 8,865,600 |
| 2010-01-21 | 10.900 | 10.970 | 10.490 | 10.520 | 8.919 | 11,734,200 |
| 2010-01-20 | 10.910 | 11.010 | 10.750 | 10.900 | 9.242 | 6,675,900 |
| 2010-01-19 | 10.970 | 11.130 | 10.880 | 10.990 | 9.318 | 6,264,600 |
| 2010-01-15 | 11.250 | 11.310 | 10.930 | 11.000 | 9.326 | 5,089,600 |
| 2010-01-14 | 11.310 | 11.410 | 11.150 | 11.230 | 9.521 | 6,357,200 |
| 2010-01-13 | 10.840 | 11.360 | 10.820 | 11.320 | 9.598 | 10,455,800 |
| 2010-01-12 | 10.870 | 10.920 | 10.580 | 10.900 | 9.242 | 5,851,900 |
| 2010-01-11 | 11.030 | 11.200 | 10.890 | 10.970 | 9.301 | 5,883,300 |
| 2010-01-08 | 11.130 | 11.270 | 10.910 | 11.030 | 9.352 | 8,828,900 |
| 2010-01-07 | 10.620 | 11.330 | 10.580 | 11.210 | 9.504 | 19,444,100 |
| 2010-01-06 | 10.340 | 10.490 | 10.190 | 10.370 | 8.792 | 5,368,800 |
| 2010-01-05 | 10.230 | 10.390 | 10.000 | 10.370 | 8.792 | 7,035,400 |
| 2010-01-04 | 10.020 | 10.260 | 9.990 | 10.240 | 8.682 | 6,121,300 |
| 2009-12-31 | 10.030 | 10.140 | 9.940 | 10.000 | 8.478 | 4,614,900 |
| 2009-12-30 | 9.920 | 10.080 | 9.820 | 10.050 | 8.521 | 4,060,600 |
| 2009-12-29 | 9.860 | 10.000 | 9.700 | 9.970 | 8.453 | 4,049,000 |
| 2009-12-28 | 10.160 | 10.180 | 9.810 | 9.870 | 8.368 | 4,766,500 |
| 2009-12-24 | 10.150 | 10.190 | 10.040 | 10.150 | 8.606 | 1,868,600 |
| 2009-12-23 | 10.010 | 10.170 | 9.960 | 10.060 | 8.529 | 11,006,000 |
| 2009-12-22 | 9.490 | 10.030 | 9.400 | 9.860 | 8.360 | 11,880,400 |
| 2009-12-21 | 9.370 | 9.460 | 9.230 | 9.420 | 7.987 | 6,737,200 |
| 2009-12-18 | 9.280 | 9.490 | 9.150 | 9.280 | 7.868 | 9,024,600 |
| 2009-12-17 | 9.220 | 9.330 | 9.110 | 9.220 | 7.817 | 5,695,800 |
| 2009-12-16 | 9.060 | 9.380 | 8.970 | 9.340 | 7.919 | 8,900,400 |
| 2009-12-15 | 8.920 | 9.030 | 8.840 | 8.890 | 7.537 | 6,629,400 |
| 2009-12-14 | 8.910 | 8.970 | 8.740 | 8.930 | 7.571 | 5,503,900 |
| 2009-12-11 | 8.870 | 8.890 | 8.720 | 8.830 | 7.486 | 12,258,900 |
| 2009-12-10 | 9.000 | 9.050 | 8.740 | 8.840 | 7.495 | 10,073,800 |
| 2009-12-09 | 9.010 | 9.050 | 8.810 | 8.930 | 7.571 | 5,336,700 |
| 2009-12-08 | 8.990 | 9.130 | 8.850 | 8.880 | 7.529 | 6,376,200 |
| 2009-12-07 | 9.040 | 9.170 | 8.920 | 9.040 | 7.665 | 5,817,300 |
| 2009-12-04 | 9.250 | 9.350 | 9.020 | 9.070 | 7.690 | 9,169,800 |
| 2009-12-03 | 9.330 | 9.430 | 9.050 | 9.070 | 7.690 | 6,557,000 |
| 2009-12-02 | 9.430 | 9.540 | 9.180 | 9.310 | 7.893 | 4,813,800 |
| 2009-12-01 | 9.200 | 9.420 | 9.190 | 9.310 | 7.893 | 5,523,100 |
| 2009-11-30 | 9.140 | 9.210 | 9.080 | 9.140 | 7.749 | 6,101,500 |
| 2009-11-27 | 9.090 | 9.240 | 9.000 | 9.110 | 7.724 | 3,194,200 |
| 2009-11-25 | 9.320 | 9.480 | 9.270 | 9.410 | 7.978 | 3,877,700 |
| 2009-11-24 | 9.540 | 9.560 | 9.210 | 9.300 | 7.885 | 8,532,100 |
| 2009-11-23 | 9.600 | 9.830 | 9.480 | 9.560 | 8.105 | 6,582,200 |
| 2009-11-20 | 9.420 | 9.610 | 9.300 | 9.460 | 8.021 | 9,130,500 |
| 2009-11-19 | 9.980 | 9.980 | 9.650 | 9.820 | 8.326 | 6,403,300 |
| 2009-11-18 | 9.890 | 10.130 | 9.670 | 10.040 | 8.512 | 11,124,400 |
| 2009-11-17 | 9.760 | 9.800 | 9.490 | 9.600 | 8.139 | 8,362,000 |
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.
