Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-03 | 9.350 | 11.480 | 9.340 | 11.140 | 9.413 | 14,672,600 |
| 2008-12-02 | 9.520 | 10.120 | 8.970 | 9.820 | 8.298 | 9,723,900 |
| 2008-12-01 | 9.900 | 10.550 | 9.270 | 9.300 | 7.859 | 7,590,100 |
| 2008-11-28 | 10.380 | 10.970 | 10.030 | 10.650 | 8.999 | 3,105,200 |
| 2008-11-26 | 9.530 | 10.980 | 9.200 | 10.770 | 9.101 | 7,271,100 |
| 2008-11-25 | 9.030 | 10.150 | 9.030 | 9.820 | 8.298 | 12,974,700 |
| 2008-11-24 | 7.180 | 9.120 | 7.020 | 8.760 | 7.402 | 8,780,500 |
| 2008-11-21 | 8.000 | 8.110 | 6.490 | 7.120 | 6.016 | 11,913,600 |
| 2008-11-20 | 8.310 | 8.840 | 7.400 | 7.490 | 6.329 | 11,460,900 |
| 2008-11-19 | 9.060 | 9.240 | 8.540 | 8.600 | 7.267 | 10,629,200 |
| 2008-11-18 | 8.900 | 9.440 | 8.570 | 9.100 | 7.690 | 7,998,600 |
| 2008-11-17 | 8.800 | 9.290 | 8.690 | 8.900 | 7.521 | 7,000,200 |
| 2008-11-14 | 8.820 | 9.830 | 8.770 | 9.080 | 7.673 | 8,818,500 |
| 2008-11-13 | 8.680 | 9.080 | 7.810 | 9.070 | 7.664 | 8,834,300 |
| 2008-11-12 | 9.340 | 9.340 | 8.460 | 8.720 | 7.368 | 7,564,100 |
| 2008-11-11 | 9.420 | 9.840 | 9.020 | 9.410 | 7.951 | 6,589,000 |
| 2008-11-10 | 10.560 | 11.320 | 9.510 | 9.670 | 8.171 | 5,366,600 |
| 2008-11-07 | 10.900 | 11.010 | 9.850 | 10.250 | 8.661 | 6,494,700 |
| 2008-11-06 | 10.630 | 11.080 | 10.180 | 10.800 | 9.126 | 9,417,000 |
| 2008-11-05 | 10.720 | 11.910 | 10.640 | 10.660 | 9.008 | 7,331,900 |
| 2008-11-04 | 10.840 | 11.410 | 10.520 | 11.300 | 9.549 | 6,489,200 |
| 2008-11-03 | 10.800 | 11.050 | 10.280 | 10.450 | 8.830 | 8,406,800 |
| 2008-10-31 | 10.000 | 11.300 | 9.810 | 11.140 | 9.413 | 10,979,400 |
| 2008-10-30 | 10.360 | 11.020 | 9.960 | 10.240 | 8.653 | 11,357,400 |
| 2008-10-29 | 9.150 | 10.380 | 8.920 | 9.880 | 8.349 | 14,481,700 |
| 2008-10-28 | 8.880 | 9.440 | 8.110 | 9.240 | 7.808 | 13,386,600 |
| 2008-10-27 | 8.250 | 9.410 | 8.040 | 8.420 | 7.115 | 10,969,300 |
| 2008-10-24 | 6.910 | 8.930 | 6.910 | 8.500 | 7.183 | 16,019,500 |
| 2008-10-23 | 9.690 | 9.880 | 7.060 | 8.110 | 6.853 | 22,230,000 |
| 2008-10-22 | 10.290 | 10.990 | 9.620 | 9.950 | 8.408 | 9,343,700 |
| 2008-10-21 | 10.940 | 11.440 | 10.430 | 10.550 | 8.915 | 7,156,500 |
| 2008-10-20 | 10.580 | 11.480 | 10.080 | 11.310 | 9.557 | 8,843,500 |
| 2008-10-17 | 10.160 | 10.990 | 9.960 | 10.380 | 8.771 | 11,589,200 |
| 2008-10-16 | 9.930 | 10.720 | 9.220 | 10.700 | 9.042 | 15,110,400 |
| 2008-10-15 | 11.080 | 11.340 | 9.530 | 9.850 | 8.323 | 13,336,900 |
| 2008-10-14 | 12.000 | 12.380 | 11.110 | 11.540 | 9.751 | 12,546,000 |
| 2008-10-13 | 12.010 | 12.150 | 10.990 | 11.760 | 9.937 | 8,279,000 |
| 2008-10-10 | 10.280 | 11.600 | 9.650 | 11.260 | 9.515 | 16,632,300 |
| 2008-10-09 | 12.150 | 12.330 | 10.640 | 10.800 | 9.126 | 10,440,000 |
| 2008-10-08 | 11.200 | 12.660 | 11.000 | 11.880 | 10.039 | 16,920,400 |
| 2008-10-07 | 12.850 | 12.850 | 11.220 | 11.620 | 9.819 | 12,762,700 |
| 2008-10-06 | 12.330 | 12.980 | 11.670 | 12.530 | 10.588 | 14,588,300 |
| 2008-10-03 | 14.470 | 14.960 | 12.820 | 13.110 | 11.078 | 10,960,200 |
| 2008-10-02 | 15.010 | 15.380 | 13.950 | 14.060 | 11.881 | 9,943,000 |
| 2008-10-01 | 13.750 | 15.250 | 13.620 | 15.240 | 12.878 | 12,226,900 |
| 2008-09-30 | 14.140 | 14.480 | 13.460 | 13.970 | 11.805 | 13,035,400 |
| 2008-09-29 | 16.190 | 16.200 | 13.760 | 13.890 | 11.737 | 15,189,700 |
| 2008-09-26 | 14.550 | 16.570 | 14.550 | 16.220 | 13.706 | 14,699,600 |
| 2008-09-25 | 15.370 | 15.760 | 14.870 | 15.610 | 13.190 | 10,443,200 |
| 2008-09-24 | 15.020 | 15.280 | 14.470 | 15.060 | 12.726 | 11,464,100 |
| 2008-09-23 | 15.160 | 15.810 | 14.010 | 14.580 | 12.320 | 9,936,700 |
| 2008-09-22 | 17.320 | 17.320 | 15.120 | 15.210 | 12.852 | 13,343,900 |
| 2008-09-19 | 17.230 | 17.230 | 15.850 | 17.230 | 14.526 | 190,400 |
| 2008-09-18 | 15.300 | 16.790 | 13.140 | 16.310 | 13.750 | 16,374,700 |
| 2008-09-17 | 15.810 | 16.110 | 14.310 | 14.370 | 12.114 | 11,860,400 |
| 2008-09-16 | 15.120 | 16.770 | 14.900 | 16.230 | 13.683 | 14,285,000 |
| 2008-09-15 | 15.330 | 16.770 | 15.330 | 15.810 | 13.328 | 13,435,900 |
| 2008-09-12 | 16.070 | 16.860 | 15.760 | 16.450 | 13.868 | 10,013,900 |
| 2008-09-11 | 15.060 | 16.620 | 14.920 | 16.370 | 13.801 | 15,444,700 |
| 2008-09-10 | 14.900 | 15.890 | 14.190 | 15.500 | 13.067 | 13,263,800 |
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.
