Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 9.640 | 9.650 | 8.440 | 8.670 | 7.351 | 18,848,400 |
| 2009-05-27 | 9.640 | 10.040 | 9.360 | 9.400 | 7.970 | 9,833,100 |
| 2009-05-26 | 9.350 | 9.740 | 9.160 | 9.610 | 8.148 | 9,463,000 |
| 2009-05-22 | 9.400 | 9.470 | 9.000 | 9.360 | 7.936 | 6,639,700 |
| 2009-05-21 | 9.380 | 9.510 | 9.030 | 9.250 | 7.843 | 9,871,000 |
| 2009-05-20 | 10.160 | 10.560 | 9.420 | 9.520 | 8.072 | 13,194,500 |
| 2009-05-19 | 10.160 | 10.460 | 9.830 | 10.030 | 8.504 | 11,600,300 |
| 2009-05-18 | 9.940 | 10.370 | 9.720 | 10.300 | 8.733 | 11,049,600 |
| 2009-05-15 | 9.960 | 10.140 | 9.480 | 9.630 | 8.165 | 9,652,900 |
| 2009-05-14 | 9.880 | 10.240 | 9.500 | 9.750 | 8.267 | 11,763,600 |
| 2009-05-13 | 10.490 | 10.490 | 9.770 | 9.870 | 8.368 | 10,693,300 |
| 2009-05-12 | 11.310 | 11.420 | 10.330 | 10.710 | 9.080 | 10,474,500 |
| 2009-05-11 | 11.240 | 11.470 | 10.880 | 11.230 | 9.521 | 7,575,400 |
| 2009-05-08 | 11.080 | 11.540 | 10.670 | 11.470 | 9.725 | 10,789,200 |
| 2009-05-07 | 11.570 | 11.590 | 10.500 | 10.900 | 9.242 | 12,975,300 |
| 2009-05-06 | 12.070 | 12.160 | 10.500 | 11.310 | 9.589 | 29,031,900 |
| 2009-05-05 | 12.150 | 12.400 | 11.820 | 12.300 | 10.429 | 10,747,700 |
| 2009-05-04 | 11.490 | 12.250 | 11.250 | 12.160 | 10.310 | 8,066,400 |
| 2009-05-01 | 11.380 | 11.700 | 10.950 | 11.140 | 9.445 | 6,972,600 |
| 2009-04-30 | 12.110 | 12.250 | 11.380 | 11.510 | 9.759 | 11,205,000 |
| 2009-04-29 | 11.750 | 12.190 | 11.490 | 11.860 | 10.055 | 7,953,800 |
| 2009-04-28 | 11.660 | 11.770 | 11.290 | 11.500 | 9.750 | 8,737,200 |
| 2009-04-27 | 11.750 | 12.450 | 11.690 | 11.970 | 10.149 | 9,386,100 |
| 2009-04-24 | 11.190 | 12.200 | 11.180 | 11.990 | 10.166 | 10,141,600 |
| 2009-04-23 | 11.190 | 11.490 | 10.150 | 11.170 | 9.470 | 10,739,800 |
| 2009-04-22 | 10.930 | 11.890 | 10.660 | 11.030 | 9.352 | 9,911,700 |
| 2009-04-21 | 10.440 | 11.140 | 10.340 | 11.050 | 9.369 | 9,473,500 |
| 2009-04-20 | 11.210 | 11.410 | 10.570 | 10.660 | 9.038 | 7,735,100 |
| 2009-04-17 | 11.210 | 11.940 | 11.160 | 11.640 | 9.869 | 9,760,500 |
| 2009-04-16 | 11.010 | 11.320 | 10.600 | 11.190 | 9.487 | 10,124,600 |
| 2009-04-15 | 10.090 | 11.100 | 10.000 | 10.750 | 9.114 | 12,641,900 |
| 2009-04-14 | 10.070 | 10.540 | 9.920 | 10.190 | 8.640 | 8,650,000 |
| 2009-04-13 | 9.900 | 10.310 | 9.820 | 10.210 | 8.657 | 7,244,000 |
| 2009-04-09 | 9.920 | 10.360 | 9.670 | 10.110 | 8.572 | 13,985,300 |
| 2009-04-08 | 10.550 | 10.600 | 9.330 | 9.640 | 8.173 | 39,762,800 |
| 2009-04-07 | 11.250 | 11.340 | 10.730 | 10.770 | 9.131 | 5,543,900 |
| 2009-04-06 | 11.240 | 11.610 | 10.990 | 11.570 | 9.810 | 5,535,900 |
| 2009-04-03 | 11.380 | 11.580 | 11.000 | 11.540 | 9.784 | 7,658,900 |
| 2009-04-02 | 11.540 | 11.680 | 11.110 | 11.390 | 9.657 | 10,284,900 |
| 2009-04-01 | 10.690 | 11.500 | 10.460 | 11.230 | 9.521 | 6,458,700 |
| 2009-03-31 | 11.130 | 11.160 | 10.430 | 10.930 | 9.267 | 6,800,400 |
| 2009-03-30 | 11.050 | 11.070 | 10.730 | 11.020 | 9.343 | 8,548,100 |
| 2009-03-27 | 11.290 | 11.610 | 11.070 | 11.400 | 9.665 | 7,454,100 |
| 2009-03-26 | 11.290 | 11.860 | 11.290 | 11.500 | 9.750 | 10,353,600 |
| 2009-03-25 | 11.000 | 12.330 | 10.670 | 11.120 | 9.428 | 12,854,600 |
| 2009-03-24 | 10.900 | 11.220 | 10.690 | 10.870 | 9.216 | 5,807,200 |
| 2009-03-23 | 10.230 | 11.080 | 9.900 | 11.080 | 9.394 | 6,643,700 |
| 2009-03-20 | 10.350 | 10.390 | 9.650 | 9.800 | 8.309 | 6,678,900 |
| 2009-03-19 | 11.250 | 11.290 | 10.280 | 10.330 | 8.758 | 6,660,900 |
| 2009-03-18 | 10.090 | 11.400 | 9.650 | 10.950 | 9.284 | 10,296,100 |
| 2009-03-17 | 9.720 | 10.170 | 9.370 | 10.160 | 8.614 | 6,014,400 |
| 2009-03-16 | 10.130 | 10.290 | 9.470 | 9.520 | 8.072 | 5,114,000 |
| 2009-03-13 | 10.190 | 10.290 | 9.470 | 10.000 | 8.478 | 4,721,600 |
| 2009-03-12 | 9.130 | 10.070 | 8.900 | 10.020 | 8.495 | 6,285,800 |
| 2009-03-11 | 9.510 | 9.570 | 8.980 | 9.190 | 7.792 | 4,677,600 |
| 2009-03-10 | 8.310 | 9.490 | 8.310 | 9.380 | 7.953 | 9,890,700 |
| 2009-03-09 | 7.760 | 8.580 | 7.710 | 8.080 | 6.851 | 8,211,300 |
| 2009-03-06 | 8.280 | 8.430 | 7.740 | 7.900 | 6.698 | 9,084,700 |
| 2009-03-05 | 8.040 | 8.370 | 8.000 | 8.180 | 6.935 | 7,609,300 |
| 2009-03-04 | 8.360 | 8.500 | 7.960 | 8.330 | 7.063 | 7,450,800 |
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.
