PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	429.57	429.57	429.57	429.57	422.66	0
2023-11-29	429.57	429.57	429.57	429.57	422.66	0
2023-11-28	429.57	429.57	429.57	429.57	422.66	0
2023-11-27	429.57	429.57	429.57	429.57	422.66	0
2023-11-24	429.57	429.57	429.57	429.57	422.66	0
2023-11-23	429.57	429.57	429.57	429.57	422.66	0
2023-11-22	429.57	429.57	429.57	429.57	422.66	12
2023-11-21	428.71	428.71	428.71	428.71	421.81	0
2023-11-20	428.71	428.71	428.71	428.71	421.81	19
2023-11-17	400.00	400.00	400.00	400.00	393.56	1
2023-11-16	403.50	403.50	403.50	403.50	397.01	0
2023-11-14	403.50	403.50	403.50	403.50	397.01	0
2023-11-13	403.50	403.50	403.50	403.50	397.01	0
2023-11-10	400.51	403.50	400.51	403.50	397.01	111
2023-11-09	379.25	379.25	379.25	379.25	373.15	0
2023-11-08	379.25	379.25	379.25	379.25	373.15	0
2023-11-07	379.25	379.25	379.25	379.25	373.15	0
2023-11-06	379.25	379.25	379.25	379.25	373.15	0
2023-11-03	379.25	379.25	379.25	379.25	373.15	0
2023-11-01	379.25	379.25	379.25	379.25	373.15	0
2023-10-31	379.25	379.25	379.25	379.25	373.15	0
2023-10-30	379.25	379.25	379.25	379.25	373.15	0
2023-10-27	379.25	379.25	379.25	379.25	373.15	0
2023-10-26	379.25	379.25	379.25	379.25	373.15	0
2023-10-25	379.25	379.25	379.25	379.25	373.15	0
2023-10-24	379.25	379.25	379.25	379.25	373.15	0
2023-10-23	379.25	379.25	379.25	379.25	373.15	0
2023-10-20	379.25	379.25	379.25	379.25	373.15	0
2023-10-19	379.25	379.25	379.25	379.25	373.15	0
2023-10-18	379.25	379.25	379.25	379.25	373.15	0
2023-10-17	379.25	379.25	379.25	379.25	373.15	0
2023-10-16	379.25	379.25	379.25	379.25	373.15	0
2023-10-13	379.25	379.25	379.25	379.25	373.15	0
2023-10-11	379.25	379.25	379.25	379.25	373.15	0
2023-10-10	379.25	379.25	379.25	379.25	373.15	0
2023-10-09	379.25	379.25	379.25	379.25	373.15	0
2023-10-06	379.25	379.25	379.25	379.25	373.15	0
2023-10-05	379.25	379.25	379.25	379.25	373.15	0
2023-10-04	379.25	379.25	379.25	379.25	373.15	0
2023-10-03	379.25	379.25	379.25	379.25	373.15	0
2023-10-02	379.25	379.25	379.25	379.25	373.15	1
2023-09-29	373.01	373.01	372.40	372.40	366.41	242
2023-09-28	365.10	365.10	365.10	365.10	359.23	0
2023-09-27	365.10	365.10	365.10	365.10	359.23	0
2023-09-26	365.10	365.10	365.10	365.10	359.23	0
2023-09-25	365.10	365.10	365.10	365.10	359.23	0
2023-09-22	365.10	365.10	365.10	365.10	359.23	0
2023-09-21	365.00	365.10	365.00	365.10	359.23	41
2023-09-20	407.20	407.20	407.20	407.20	400.65	0
2023-09-19	407.20	407.20	407.20	407.20	400.65	0
2023-09-18	407.20	407.20	407.20	407.20	400.65	0
2023-09-15	407.20	407.20	407.20	407.20	400.65	0
2023-09-14	407.20	407.20	407.20	407.20	400.08	0
2023-09-13	407.20	407.20	407.20	407.20	400.08	0
2023-09-12	407.20	407.20	407.20	407.20	400.08	0
2023-09-11	401.93	407.20	401.93	407.20	400.08	2
2023-09-08	406.80	406.80	406.80	406.80	399.69	0
2023-09-06	406.80	406.80	406.80	406.80	399.69	0
2023-09-05	406.80	406.80	406.80	406.80	399.69	0
2023-09-04	406.80	406.80	406.80	406.80	399.69	0

← NewerPage 13 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.