PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	673.53	673.53	673.53	673.53	665.41	0
2024-08-19	673.53	673.53	673.53	673.53	665.41	0
2024-08-16	673.53	673.53	673.53	673.53	665.41	0
2024-08-15	673.53	673.53	673.53	673.53	665.41	0
2024-08-14	673.53	673.53	673.53	673.53	665.41	0
2024-08-13	673.53	673.53	673.53	673.53	665.41	0
2024-08-12	673.53	673.53	673.53	673.53	665.41	3
2024-08-09	710.70	710.70	710.70	710.70	702.13	0
2024-08-08	710.70	710.70	710.70	710.70	702.13	0
2024-08-07	710.70	710.70	710.70	710.70	702.13	0
2024-08-06	710.70	710.70	710.70	710.70	702.13	0
2024-08-05	710.70	710.70	710.70	710.70	702.13	0
2024-08-02	710.70	710.70	710.70	710.70	702.13	0
2024-08-01	710.70	710.70	710.70	710.70	702.13	0
2024-07-31	710.70	710.70	710.70	710.70	702.13	0
2024-07-30	710.70	710.70	710.70	710.70	702.13	0
2024-07-29	710.70	710.70	710.70	710.70	702.13	0
2024-07-26	710.70	710.70	710.70	710.70	702.13	0
2024-07-25	710.70	710.70	710.70	710.70	702.13	35
2024-07-24	677.88	677.88	677.88	677.88	669.71	0
2024-07-23	677.88	677.88	677.88	677.88	669.71	0
2024-07-22	677.88	677.88	677.88	677.88	669.71	0
2024-07-19	677.88	677.88	677.88	677.88	669.71	0
2024-07-18	677.88	677.88	677.88	677.88	669.71	0
2024-07-17	677.88	677.88	677.88	677.88	669.71	1
2024-07-16	677.88	677.88	677.88	677.88	669.71	1
2024-07-15	598.00	598.00	598.00	598.00	590.79	0
2024-07-12	598.00	598.00	598.00	598.00	590.79	0
2024-07-11	598.00	598.00	598.00	598.00	590.79	0
2024-07-10	598.00	598.00	598.00	598.00	590.79	0
2024-07-09	598.00	598.00	598.00	598.00	590.79	0
2024-07-08	598.00	598.00	598.00	598.00	590.79	0
2024-07-05	598.00	598.00	598.00	598.00	590.79	0
2024-07-04	598.00	598.00	598.00	598.00	590.79	0
2024-07-03	598.00	598.00	598.00	598.00	590.79	0
2024-07-02	598.00	598.00	598.00	598.00	590.79	0
2024-07-01	598.00	598.00	598.00	598.00	590.79	594
2024-06-28	599.40	599.40	599.40	599.40	592.17	0
2024-06-27	599.40	599.40	599.40	599.40	592.17	0
2024-06-26	599.40	599.40	599.40	599.40	592.17	0
2024-06-25	599.40	599.40	599.40	599.40	592.17	0
2024-06-24	599.40	599.40	599.40	599.40	592.17	0
2024-06-21	599.40	599.40	599.40	599.40	592.17	663
2024-06-20	600.32	600.32	600.32	600.32	593.08	137
2024-06-19	621.46	621.46	621.46	621.46	613.97	0
2024-06-18	621.46	621.46	621.46	621.46	613.97	0
2024-06-17	621.46	621.46	621.46	621.46	613.97	0
2024-06-14	621.46	621.46	621.46	621.46	613.20	0
2024-06-13	621.46	621.46	621.46	621.46	613.20	0
2024-06-12	621.46	621.46	621.46	621.46	613.20	1,125
2024-06-11	582.92	582.92	582.92	582.92	575.17	0
2024-06-10	582.92	582.92	582.92	582.92	575.17	0
2024-06-07	582.92	582.92	582.92	582.92	575.17	0
2024-06-06	582.92	582.92	582.92	582.92	575.17	0
2024-06-05	582.92	582.92	582.92	582.92	575.17	0
2024-06-04	582.92	582.92	582.92	582.92	575.17	0
2024-06-03	582.92	582.92	582.92	582.92	575.17	0
2024-05-31	582.92	582.92	582.92	582.92	575.17	0
2024-05-29	582.92	582.92	582.92	582.92	575.17	0
2024-05-28	582.92	582.92	582.92	582.92	575.17	269

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.9073 USD
2026-06-15	0.9411 USD
2026-03-16	0.9378 USD
2025-12-15	0.9805 USD
2025-09-15	0.8238 USD
2025-06-16	0.8347 USD
2025-03-17	0.8633 USD
2024-12-16	0.9412 USD
2024-09-16	0.7678 USD
2024-06-17	0.7820 USD
2024-03-14	0.7101 USD
2023-12-18	0.6886 USD
2023-09-15	0.5770 USD
2023-06-19	0.7836 USD
2023-03-17	0.8071 USD
2022-12-13	0.8713 USD
2022-09-21	0.7821 USD
2022-06-09	0.8147 USD
2022-03-14	0.7044 USD
2021-12-14	0.8493 USD
2021-09-17	0.7713 USD
2021-06-10	0.7230 USD
2021-03-11	0.7919 USD
2020-12-15	0.7443 USD
2020-09-18	0.6721 USD
2020-06-10	0.6363 USD
2020-03-12	0.6359 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.