Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-16 | 9.910 | 10.000 | 9.730 | 9.820 | 8.326 | 5,837,700 |
| 2009-11-13 | 9.780 | 10.000 | 9.610 | 9.690 | 8.216 | 7,612,100 |
| 2009-11-12 | 10.300 | 10.300 | 9.740 | 9.780 | 8.292 | 9,587,500 |
| 2009-11-11 | 9.750 | 10.320 | 9.720 | 10.230 | 8.673 | 14,497,000 |
| 2009-11-10 | 9.850 | 9.950 | 9.390 | 9.460 | 8.021 | 8,676,500 |
| 2009-11-09 | 9.830 | 9.870 | 9.500 | 9.800 | 8.309 | 9,485,600 |
| 2009-11-06 | 9.470 | 9.890 | 9.400 | 9.650 | 8.182 | 10,428,800 |
| 2009-11-05 | 9.790 | 9.980 | 9.050 | 9.660 | 8.190 | 16,050,100 |
| 2009-11-04 | 9.120 | 9.930 | 9.000 | 9.550 | 8.097 | 14,169,500 |
| 2009-11-03 | 8.950 | 9.400 | 8.870 | 9.230 | 7.826 | 8,628,200 |
| 2009-11-02 | 9.130 | 9.270 | 8.660 | 9.010 | 7.639 | 9,755,600 |
| 2009-10-30 | 9.270 | 9.340 | 8.920 | 9.010 | 7.639 | 7,503,200 |
| 2009-10-29 | 9.370 | 9.530 | 9.140 | 9.330 | 7.910 | 8,434,100 |
| 2009-10-28 | 9.620 | 9.620 | 9.040 | 9.100 | 7.715 | 9,233,200 |
| 2009-10-27 | 9.780 | 9.870 | 9.510 | 9.580 | 8.122 | 7,266,100 |
| 2009-10-26 | 10.110 | 10.260 | 9.580 | 9.700 | 8.224 | 8,251,200 |
| 2009-10-23 | 10.590 | 10.650 | 9.980 | 10.080 | 8.546 | 9,266,200 |
| 2009-10-22 | 9.830 | 10.580 | 9.610 | 10.440 | 8.852 | 10,373,600 |
| 2009-10-21 | 10.120 | 10.310 | 9.780 | 9.800 | 8.309 | 7,255,200 |
| 2009-10-20 | 10.520 | 10.530 | 10.010 | 10.080 | 8.546 | 9,296,400 |
| 2009-10-19 | 10.800 | 10.870 | 10.520 | 10.610 | 8.996 | 4,348,600 |
| 2009-10-16 | 10.740 | 10.850 | 10.600 | 10.700 | 9.072 | 6,431,300 |
| 2009-10-15 | 10.890 | 10.990 | 10.790 | 10.840 | 9.191 | 4,240,600 |
| 2009-10-14 | 10.900 | 11.000 | 10.740 | 10.950 | 9.284 | 7,355,300 |
| 2009-10-13 | 10.320 | 10.880 | 10.280 | 10.590 | 8.979 | 6,944,900 |
| 2009-10-12 | 10.590 | 10.640 | 10.300 | 10.350 | 8.775 | 3,727,200 |
| 2009-10-09 | 10.500 | 10.720 | 10.270 | 10.540 | 8.936 | 4,659,800 |
| 2009-10-08 | 10.190 | 10.750 | 10.190 | 10.490 | 8.894 | 8,768,000 |
| 2009-10-07 | 10.550 | 10.550 | 9.940 | 10.060 | 8.529 | 9,094,900 |
| 2009-10-06 | 10.580 | 10.840 | 10.370 | 10.460 | 8.868 | 6,050,300 |
| 2009-10-05 | 10.410 | 10.670 | 10.260 | 10.400 | 8.818 | 4,640,700 |
| 2009-10-02 | 10.490 | 10.600 | 10.240 | 10.390 | 8.809 | 5,953,400 |
| 2009-10-01 | 10.940 | 10.980 | 10.510 | 10.620 | 9.004 | 9,071,700 |
| 2009-09-30 | 11.410 | 11.450 | 10.790 | 10.990 | 9.318 | 9,921,600 |
| 2009-09-29 | 11.490 | 11.570 | 11.270 | 11.370 | 9.640 | 4,800,500 |
| 2009-09-28 | 11.230 | 11.400 | 11.110 | 11.260 | 9.547 | 3,085,100 |
| 2009-09-25 | 11.330 | 11.620 | 11.120 | 11.180 | 9.479 | 5,871,400 |
| 2009-09-24 | 11.970 | 12.290 | 11.380 | 11.520 | 9.767 | 10,636,900 |
| 2009-09-23 | 12.330 | 12.430 | 11.870 | 11.890 | 10.081 | 15,333,300 |
| 2009-09-22 | 12.700 | 12.780 | 12.300 | 12.410 | 10.522 | 5,456,900 |
| 2009-09-21 | 12.590 | 12.750 | 12.270 | 12.550 | 10.640 | 5,584,400 |
| 2009-09-18 | 12.920 | 13.190 | 12.690 | 12.710 | 10.776 | 8,745,300 |
| 2009-09-17 | 13.170 | 13.480 | 12.510 | 12.730 | 10.793 | 7,796,500 |
| 2009-09-16 | 12.620 | 13.150 | 12.540 | 13.100 | 11.107 | 7,500,300 |
| 2009-09-15 | 12.140 | 12.570 | 12.100 | 12.460 | 10.564 | 6,116,500 |
| 2009-09-14 | 12.140 | 12.230 | 11.980 | 12.110 | 10.267 | 5,636,000 |
| 2009-09-11 | 12.630 | 12.630 | 12.100 | 12.300 | 10.429 | 5,119,500 |
| 2009-09-10 | 12.390 | 12.630 | 12.190 | 12.570 | 10.657 | 3,075,800 |
| 2009-09-09 | 12.290 | 12.450 | 12.090 | 12.380 | 10.496 | 5,727,000 |
| 2009-09-08 | 12.470 | 12.500 | 12.120 | 12.360 | 10.479 | 4,381,700 |
| 2009-09-04 | 12.200 | 12.350 | 12.000 | 12.340 | 10.462 | 3,999,700 |
| 2009-09-03 | 11.910 | 12.250 | 11.820 | 12.210 | 10.352 | 5,639,200 |
| 2009-09-02 | 12.200 | 12.340 | 11.760 | 11.920 | 10.106 | 7,702,800 |
| 2009-09-01 | 12.710 | 13.120 | 12.230 | 12.300 | 10.429 | 8,198,700 |
| 2009-08-31 | 12.980 | 12.990 | 12.650 | 12.780 | 10.835 | 6,754,200 |
| 2009-08-28 | 13.210 | 13.420 | 12.880 | 13.160 | 11.158 | 6,595,300 |
| 2009-08-27 | 13.150 | 13.330 | 12.470 | 13.130 | 11.132 | 9,412,900 |
| 2009-08-26 | 13.220 | 13.590 | 12.920 | 13.320 | 11.293 | 7,638,700 |
| 2009-08-25 | 12.860 | 13.400 | 12.820 | 13.060 | 11.073 | 9,469,800 |
| 2009-08-24 | 12.770 | 13.080 | 12.520 | 12.620 | 10.700 | 7,533,000 |
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.
