PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	513.76	513.76	513.76	513.76	506.23	0
2024-02-28	513.76	513.76	513.76	513.76	506.23	0
2024-02-27	513.76	513.76	513.76	513.76	506.23	0
2024-02-26	513.76	513.76	513.76	513.76	506.23	0
2024-02-23	513.76	513.76	513.76	513.76	506.23	0
2024-02-22	513.76	513.76	513.76	513.76	506.23	0
2024-02-21	513.76	513.76	513.76	513.76	506.23	0
2024-02-20	513.76	513.76	513.76	513.76	506.23	0
2024-02-19	513.76	513.76	513.76	513.76	506.23	0
2024-02-16	513.76	513.76	513.76	513.76	506.23	0
2024-02-15	512.20	513.76	512.20	513.76	506.23	137
2024-02-14	520.52	520.52	520.52	520.52	512.89	0
2024-02-09	520.52	520.52	520.52	520.52	512.89	1
2024-02-08	536.36	536.36	536.36	536.36	528.50	0
2024-02-07	536.36	536.36	536.36	536.36	528.50	0
2024-02-06	536.36	536.36	536.36	536.36	528.50	0
2024-02-05	536.36	536.36	536.36	536.36	528.50	0
2024-02-02	536.36	536.36	536.36	536.36	528.50	0
2024-02-01	536.36	536.36	536.36	536.36	528.50	0
2024-01-31	536.36	536.36	536.36	536.36	528.50	0
2024-01-30	536.36	536.36	536.36	536.36	528.50	4
2024-01-29	515.35	515.35	515.35	515.35	507.79	0
2024-01-26	515.35	515.35	515.35	515.35	507.79	0
2024-01-25	515.35	515.35	515.35	515.35	507.79	0
2024-01-24	515.35	515.35	515.35	515.35	507.79	0
2024-01-23	515.35	515.35	515.35	515.35	507.79	6
2024-01-22	511.50	511.50	511.50	511.50	504.00	0
2024-01-19	511.50	511.50	511.50	511.50	504.00	0
2024-01-18	511.50	511.50	511.50	511.50	504.00	0
2024-01-17	511.50	511.50	511.50	511.50	504.00	0
2024-01-16	513.06	513.06	511.50	511.50	504.00	136
2024-01-15	511.70	511.70	511.70	511.70	504.20	0
2024-01-12	511.70	511.70	511.70	511.70	504.20	0
2024-01-11	490.01	511.70	490.01	511.70	504.20	4
2024-01-10	475.64	475.64	475.64	475.64	468.67	0
2024-01-09	475.64	475.64	475.64	475.64	468.67	0
2024-01-08	475.64	475.64	475.64	475.64	468.67	0
2024-01-05	475.64	475.64	475.64	475.64	468.67	0
2024-01-04	475.64	475.64	475.64	475.64	468.67	0
2024-01-03	475.64	475.64	475.64	475.64	468.67	0
2024-01-02	475.64	475.64	475.64	475.64	468.67	0
2023-12-28	475.64	475.64	475.64	475.64	468.67	0
2023-12-27	475.64	475.64	475.64	475.64	468.67	0
2023-12-26	475.64	475.64	475.64	475.64	468.67	0
2023-12-22	475.64	475.64	475.64	475.64	468.67	0
2023-12-21	475.64	475.64	475.64	475.64	468.67	0
2023-12-20	475.64	475.64	475.64	475.64	468.67	0
2023-12-19	475.64	475.64	475.64	475.64	468.67	0
2023-12-18	475.64	475.64	475.64	475.64	468.67	0
2023-12-15	475.64	475.64	475.64	475.64	467.99	0
2023-12-14	475.64	475.64	475.64	475.64	467.99	0
2023-12-13	475.64	475.64	475.64	475.64	467.99	0
2023-12-12	475.64	475.64	475.64	475.64	467.99	1
2023-12-11	472.35	472.35	472.35	472.35	464.75	10
2023-12-08	447.48	447.48	447.48	447.48	440.28	0
2023-12-07	447.48	447.48	447.48	447.48	440.28	0
2023-12-06	447.48	447.48	447.48	447.48	440.28	0
2023-12-05	447.48	447.48	447.48	447.48	440.28	0
2023-12-04	447.92	447.92	447.48	447.48	440.28	132
2023-12-01	429.57	429.57	429.57	429.57	422.66	0

← NewerPage 12 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.