PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	586.54	586.54	586.54	586.54	578.74	10
2024-05-24	626.57	626.57	626.57	626.57	618.24	0
2024-05-23	626.57	626.57	626.57	626.57	618.24	0
2024-05-22	626.57	626.57	626.57	626.57	618.24	0
2024-05-21	626.57	626.57	626.57	626.57	618.24	0
2024-05-20	626.57	626.57	626.57	626.57	618.24	0
2024-05-17	626.57	626.57	626.57	626.57	618.24	0
2024-05-16	626.57	626.57	626.57	626.57	618.24	10
2024-05-15	627.59	627.59	626.57	626.57	618.24	2
2024-05-14	513.76	513.76	513.76	513.76	506.93	0
2024-05-13	513.76	513.76	513.76	513.76	506.93	0
2024-05-10	513.76	513.76	513.76	513.76	506.93	0
2024-05-09	513.76	513.76	513.76	513.76	506.93	0
2024-05-08	513.76	513.76	513.76	513.76	506.93	0
2024-05-07	513.76	513.76	513.76	513.76	506.93	0
2024-05-06	513.76	513.76	513.76	513.76	506.93	0
2024-05-03	513.76	513.76	513.76	513.76	506.93	0
2024-05-02	513.76	513.76	513.76	513.76	506.93	0
2024-04-30	513.76	513.76	513.76	513.76	506.93	0
2024-04-29	513.76	513.76	513.76	513.76	506.93	0
2024-04-26	513.76	513.76	513.76	513.76	506.93	0
2024-04-25	513.76	513.76	513.76	513.76	506.93	0
2024-04-24	513.76	513.76	513.76	513.76	506.93	0
2024-04-23	513.76	513.76	513.76	513.76	506.93	0
2024-04-22	513.76	513.76	513.76	513.76	506.93	0
2024-04-19	513.76	513.76	513.76	513.76	506.93	0
2024-04-18	513.76	513.76	513.76	513.76	506.93	0
2024-04-17	513.76	513.76	513.76	513.76	506.93	0
2024-04-16	513.76	513.76	513.76	513.76	506.93	0
2024-04-15	513.76	513.76	513.76	513.76	506.93	0
2024-04-12	513.76	513.76	513.76	513.76	506.93	0
2024-04-11	513.76	513.76	513.76	513.76	506.93	0
2024-04-10	513.76	513.76	513.76	513.76	506.93	0
2024-04-09	513.76	513.76	513.76	513.76	506.93	0
2024-04-08	513.76	513.76	513.76	513.76	506.93	0
2024-04-05	513.76	513.76	513.76	513.76	506.93	0
2024-04-04	513.76	513.76	513.76	513.76	506.93	0
2024-04-03	513.76	513.76	513.76	513.76	506.93	0
2024-04-02	513.76	513.76	513.76	513.76	506.93	0
2024-04-01	513.76	513.76	513.76	513.76	506.93	0
2024-03-28	513.76	513.76	513.76	513.76	506.93	0
2024-03-27	513.76	513.76	513.76	513.76	506.93	0
2024-03-26	513.76	513.76	513.76	513.76	506.93	0
2024-03-25	513.76	513.76	513.76	513.76	506.93	0
2024-03-22	513.76	513.76	513.76	513.76	506.93	0
2024-03-21	513.76	513.76	513.76	513.76	506.93	0
2024-03-20	513.76	513.76	513.76	513.76	506.93	0
2024-03-19	513.76	513.76	513.76	513.76	506.93	0
2024-03-18	513.76	513.76	513.76	513.76	506.93	0
2024-03-15	513.76	513.76	513.76	513.76	506.93	0
2024-03-14	513.76	513.76	513.76	513.76	506.93	0
2024-03-13	513.76	513.76	513.76	513.76	506.23	0
2024-03-12	513.76	513.76	513.76	513.76	506.23	0
2024-03-11	513.76	513.76	513.76	513.76	506.23	0
2024-03-08	513.76	513.76	513.76	513.76	506.23	0
2024-03-07	513.76	513.76	513.76	513.76	506.23	0
2024-03-06	513.76	513.76	513.76	513.76	506.23	0
2024-03-05	513.76	513.76	513.76	513.76	506.23	0
2024-03-04	513.76	513.76	513.76	513.76	506.23	0
2024-03-01	513.76	513.76	513.76	513.76	506.23	0

← NewerPage 11 of 21 · 1,247 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.