Pultegroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	8.700	8.840	8.010	8.080	6.851	8,289,700
2009-03-02	8.650	9.420	8.410	8.540	7.241	9,155,800
2009-02-27	9.270	9.870	9.060	9.180	7.783	7,838,000
2009-02-26	10.000	10.290	9.500	9.560	8.105	8,103,500
2009-02-25	9.830	10.180	9.300	9.860	8.360	10,567,700
2009-02-24	9.030	10.360	8.950	9.900	8.394	10,970,400
2009-02-23	8.870	9.200	8.610	8.760	7.427	9,145,400
2009-02-20	8.380	9.010	8.250	8.710	7.385	11,853,800
2009-02-19	9.670	9.810	8.720	8.730	7.402	11,094,200
2009-02-18	10.160	10.220	9.310	9.510	8.063	8,063,900
2009-02-17	10.210	10.480	9.790	9.920	8.411	11,778,300
2009-02-13	10.420	10.960	10.170	10.770	9.131	7,597,400
2009-02-12	10.460	10.670	9.750	10.550	8.945	12,254,100
2009-02-11	10.390	11.260	9.910	10.910	9.250	13,735,800
2009-02-10	11.300	11.800	10.010	10.200	8.648	13,382,600
2009-02-09	12.340	12.340	11.140	11.360	9.632	15,199,900
2009-02-06	11.100	12.860	11.040	12.340	10.462	15,219,000
2009-02-05	10.600	11.510	10.520	11.280	9.564	11,658,000
2009-02-04	11.040	11.260	10.560	10.830	9.182	7,459,100
2009-02-03	10.240	11.090	10.190	10.920	9.258	7,273,900
2009-02-02	9.990	10.770	9.840	10.240	8.682	6,968,800
2009-01-30	10.740	10.850	10.070	10.150	8.606	6,037,400
2009-01-29	11.510	11.740	10.570	10.630	9.013	7,107,200
2009-01-28	10.940	12.060	10.930	11.650	9.877	9,678,100
2009-01-27	11.010	11.400	10.520	10.730	9.097	5,367,500
2009-01-26	10.820	11.500	10.570	11.000	9.326	8,502,900
2009-01-23	10.150	11.070	10.060	10.740	9.106	8,304,800
2009-01-22	10.160	10.880	10.160	10.550	8.945	7,924,600
2009-01-21	10.650	10.720	9.700	10.600	8.987	9,435,500
2009-01-20	11.110	11.200	10.200	10.410	8.826	9,654,900
2009-01-16	11.190	11.430	10.410	11.150	9.453	10,552,400
2009-01-15	10.200	11.240	9.810	10.660	9.038	12,085,500
2009-01-14	10.580	10.810	10.100	10.270	8.707	6,104,100
2009-01-13	10.670	11.180	10.500	10.960	9.292	6,658,700
2009-01-12	11.800	11.910	10.620	10.730	9.097	5,874,000
2009-01-09	12.360	12.380	11.230	11.750	9.962	13,779,100
2009-01-08	11.520	12.440	11.500	12.350	10.471	7,051,700
2009-01-07	12.420	12.750	11.800	12.050	10.217	6,634,800
2009-01-06	12.230	12.900	12.180	12.830	10.878	8,457,200
2009-01-05	11.080	12.300	10.910	12.140	10.293	7,328,700
2009-01-02	11.090	11.260	10.500	11.170	9.470	3,744,200
2008-12-31	10.800	11.140	10.190	10.930	9.267	4,658,600
2008-12-30	10.120	10.620	9.770	10.600	8.987	4,131,800
2008-12-29	10.430	10.500	9.800	10.040	8.512	4,862,800
2008-12-26	10.250	10.510	10.110	10.280	8.716	1,461,300
2008-12-24	10.860	10.860	10.250	10.310	8.741	1,280,800
2008-12-23	10.800	10.800	10.250	10.540	8.936	4,625,700
2008-12-22	11.000	11.080	10.320	10.540	8.936	4,768,900
2008-12-19	11.510	11.680	10.900	10.920	9.258	7,206,000
2008-12-18	11.990	12.450	10.940	11.350	9.623	9,066,300
2008-12-17	11.540	12.150	11.260	11.920	10.072	8,041,600
2008-12-16	10.190	11.730	10.110	11.700	9.887	9,522,800
2008-12-15	10.780	10.910	9.920	10.200	8.619	5,540,100
2008-12-12	10.040	11.030	9.880	10.770	9.101	6,622,100
2008-12-11	11.030	11.150	10.260	10.450	8.830	8,521,100
2008-12-10	10.750	11.440	10.160	11.190	9.456	7,632,800
2008-12-09	11.430	12.310	10.400	10.660	9.008	8,460,300
2008-12-08	12.180	12.250	10.960	11.790	9.963	11,131,800
2008-12-05	11.330	11.970	10.420	11.860	10.022	12,519,800
2008-12-04	11.130	12.460	10.810	11.600	9.802	14,154,900

← NewerPage 75 of 79 · 4,734 trading daysOlder →

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.