Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 12.500 | 12.980 | 12.460 | 12.670 | 10.742 | 8,934,700 |
| 2009-08-20 | 12.180 | 12.430 | 12.150 | 12.390 | 10.505 | 9,317,800 |
| 2009-08-19 | 12.080 | 12.360 | 11.960 | 12.270 | 10.403 | 7,028,300 |
| 2009-08-18 | 12.380 | 12.600 | 12.070 | 12.330 | 10.454 | 11,366,100 |
| 2009-08-17 | 11.920 | 12.550 | 11.810 | 12.320 | 10.445 | 7,964,500 |
| 2009-08-14 | 12.730 | 12.810 | 12.130 | 12.490 | 10.590 | 5,764,200 |
| 2009-08-13 | 12.890 | 12.970 | 12.400 | 12.740 | 10.802 | 6,584,300 |
| 2009-08-12 | 12.610 | 13.190 | 12.590 | 12.860 | 10.903 | 9,543,000 |
| 2009-08-11 | 12.100 | 12.410 | 11.740 | 12.320 | 10.445 | 13,158,700 |
| 2009-08-10 | 12.590 | 12.610 | 12.170 | 12.280 | 10.412 | 7,190,900 |
| 2009-08-07 | 12.240 | 12.990 | 12.120 | 12.640 | 10.717 | 13,789,200 |
| 2009-08-06 | 12.000 | 12.170 | 11.760 | 11.880 | 10.072 | 8,081,700 |
| 2009-08-05 | 11.690 | 12.020 | 11.280 | 11.930 | 10.115 | 10,543,100 |
| 2009-08-04 | 11.230 | 11.930 | 10.630 | 11.680 | 9.903 | 17,956,800 |
| 2009-08-03 | 11.470 | 11.890 | 11.410 | 11.760 | 9.971 | 9,912,100 |
| 2009-07-31 | 11.040 | 11.480 | 10.910 | 11.370 | 9.640 | 8,040,800 |
| 2009-07-30 | 10.830 | 11.250 | 10.740 | 11.050 | 9.369 | 9,581,300 |
| 2009-07-29 | 10.720 | 10.830 | 10.480 | 10.740 | 9.106 | 5,826,700 |
| 2009-07-28 | 10.360 | 10.920 | 10.340 | 10.780 | 9.140 | 8,788,500 |
| 2009-07-27 | 9.840 | 10.720 | 9.630 | 10.590 | 8.979 | 9,928,200 |
| 2009-07-24 | 9.720 | 9.820 | 9.400 | 9.750 | 8.267 | 4,007,500 |
| 2009-07-23 | 9.450 | 9.950 | 9.330 | 9.780 | 8.292 | 7,814,900 |
| 2009-07-22 | 8.900 | 9.470 | 8.870 | 9.370 | 7.944 | 8,130,600 |
| 2009-07-21 | 9.160 | 9.340 | 8.920 | 8.960 | 7.597 | 5,013,800 |
| 2009-07-20 | 9.150 | 9.450 | 9.120 | 9.210 | 7.809 | 4,325,400 |
| 2009-07-17 | 9.300 | 9.340 | 9.050 | 9.140 | 7.749 | 6,880,700 |
| 2009-07-16 | 8.820 | 9.090 | 8.580 | 9.020 | 7.648 | 4,427,400 |
| 2009-07-15 | 8.590 | 8.730 | 8.480 | 8.680 | 7.359 | 3,290,700 |
| 2009-07-14 | 8.200 | 8.440 | 8.010 | 8.350 | 7.080 | 4,901,500 |
| 2009-07-13 | 8.150 | 8.200 | 7.900 | 8.140 | 6.901 | 6,121,900 |
| 2009-07-10 | 8.130 | 8.250 | 7.920 | 8.140 | 6.901 | 4,747,200 |
| 2009-07-09 | 7.960 | 8.270 | 7.960 | 8.230 | 6.978 | 5,989,800 |
| 2009-07-08 | 8.110 | 8.180 | 7.840 | 7.920 | 6.715 | 6,037,100 |
| 2009-07-07 | 8.210 | 8.280 | 8.090 | 8.090 | 6.859 | 4,598,900 |
| 2009-07-06 | 8.460 | 8.550 | 8.200 | 8.320 | 7.054 | 5,839,400 |
| 2009-07-02 | 8.910 | 8.910 | 8.520 | 8.520 | 7.224 | 3,383,700 |
| 2009-07-01 | 8.910 | 9.100 | 8.790 | 8.960 | 7.597 | 4,390,100 |
| 2009-06-30 | 8.970 | 9.110 | 8.760 | 8.830 | 7.486 | 6,997,000 |
| 2009-06-29 | 8.830 | 8.990 | 8.610 | 8.970 | 7.605 | 6,474,700 |
| 2009-06-26 | 9.040 | 9.110 | 8.740 | 8.760 | 7.427 | 6,415,900 |
| 2009-06-25 | 8.460 | 9.010 | 8.460 | 8.960 | 7.597 | 6,434,400 |
| 2009-06-24 | 8.650 | 8.990 | 8.400 | 8.470 | 7.181 | 8,505,700 |
| 2009-06-23 | 8.940 | 8.960 | 8.590 | 8.650 | 7.334 | 8,504,100 |
| 2009-06-22 | 8.660 | 8.950 | 8.660 | 8.770 | 7.436 | 5,409,200 |
| 2009-06-19 | 8.670 | 8.860 | 8.620 | 8.780 | 7.444 | 7,910,000 |
| 2009-06-18 | 8.800 | 8.890 | 8.480 | 8.570 | 7.266 | 6,503,900 |
| 2009-06-17 | 8.680 | 9.010 | 8.420 | 8.860 | 7.512 | 8,124,100 |
| 2009-06-16 | 8.830 | 8.980 | 8.540 | 8.680 | 7.359 | 7,218,800 |
| 2009-06-15 | 8.740 | 8.750 | 8.540 | 8.610 | 7.300 | 4,951,700 |
| 2009-06-12 | 8.870 | 8.940 | 8.630 | 8.820 | 7.478 | 6,032,800 |
| 2009-06-11 | 9.340 | 9.420 | 8.830 | 8.870 | 7.520 | 12,222,500 |
| 2009-06-10 | 9.750 | 9.770 | 9.250 | 9.410 | 7.978 | 7,111,800 |
| 2009-06-09 | 9.220 | 9.720 | 9.100 | 9.560 | 8.105 | 10,398,600 |
| 2009-06-08 | 8.660 | 9.170 | 8.640 | 9.050 | 7.673 | 9,233,200 |
| 2009-06-05 | 8.830 | 9.060 | 8.550 | 8.800 | 7.461 | 13,188,900 |
| 2009-06-04 | 8.720 | 8.720 | 8.300 | 8.540 | 7.241 | 6,458,600 |
| 2009-06-03 | 9.050 | 9.050 | 8.450 | 8.590 | 7.283 | 8,927,200 |
| 2009-06-02 | 8.690 | 9.130 | 8.610 | 8.970 | 7.605 | 10,238,000 |
| 2009-06-01 | 9.090 | 9.090 | 8.600 | 8.670 | 7.351 | 12,163,000 |
| 2009-05-29 | 8.810 | 9.090 | 8.610 | 8.800 | 7.461 | 9,335,900 |
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.
