PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	406.80	406.80	406.80	406.80	399.69	0
2023-08-31	405.00	406.80	405.00	406.80	399.69	82
2023-08-30	379.10	379.10	379.10	379.10	372.47	0
2023-08-29	379.10	379.10	379.10	379.10	372.47	0
2023-08-28	379.10	379.10	379.10	379.10	372.47	9
2023-08-25	388.84	388.84	388.84	388.84	382.04	0
2023-08-24	388.84	388.84	388.84	388.84	382.04	0
2023-08-23	388.84	388.84	388.84	388.84	382.04	20
2023-08-22	385.00	385.00	385.00	385.00	378.27	0
2023-08-21	385.00	385.00	385.00	385.00	378.27	90
2023-08-18	394.60	394.60	394.60	394.60	387.70	30
2023-08-17	417.00	417.00	417.00	417.00	409.71	0
2023-08-16	417.00	417.00	417.00	417.00	409.71	42
2023-08-15	420.00	420.00	420.00	420.00	412.66	0
2023-08-14	420.00	420.00	420.00	420.00	412.66	0
2023-08-11	420.00	420.00	420.00	420.00	412.66	0
2023-08-10	420.00	420.00	420.00	420.00	412.66	0
2023-08-09	420.00	420.00	420.00	420.00	412.66	20
2023-08-08	419.29	419.29	416.20	416.22	408.94	16
2023-08-07	416.97	420.25	416.97	420.25	412.90	91
2023-08-04	410.00	410.00	410.00	410.00	402.83	30
2023-08-03	396.80	396.80	396.80	396.80	389.86	0
2023-08-02	396.80	396.80	396.80	396.80	389.86	0
2023-08-01	396.80	396.80	396.80	396.80	389.86	0
2023-07-31	399.13	399.13	396.80	396.80	389.86	10
2023-07-28	394.40	394.40	394.40	394.40	387.50	0
2023-07-27	394.40	394.40	394.40	394.40	387.50	0
2023-07-26	394.40	394.40	394.40	394.40	387.50	0
2023-07-25	394.40	394.40	394.40	394.40	387.50	0
2023-07-24	394.40	394.40	394.40	394.40	387.50	0
2023-07-21	394.40	394.40	394.40	394.40	387.50	0
2023-07-20	394.40	394.40	394.40	394.40	387.50	0
2023-07-19	394.40	394.40	394.40	394.40	387.50	0
2023-07-18	394.40	394.40	394.40	394.40	387.50	0
2023-07-17	398.00	398.00	394.40	394.40	387.50	120
2023-07-14	382.28	382.28	382.28	382.28	375.60	0
2023-07-13	382.28	382.28	382.28	382.28	375.60	0
2023-07-12	382.28	382.28	382.28	382.28	375.60	0
2023-07-11	382.28	382.28	382.28	382.28	375.60	0
2023-07-10	382.28	382.28	382.28	382.28	375.60	0
2023-07-07	382.28	382.28	382.28	382.28	375.60	0
2023-07-06	382.28	382.28	382.28	382.28	375.60	0
2023-07-05	382.28	382.28	382.28	382.28	375.60	0
2023-07-04	382.28	382.28	382.28	382.28	375.60	0
2023-07-03	382.28	382.28	382.28	382.28	375.60	0
2023-06-30	382.28	382.28	382.28	382.28	375.60	0
2023-06-29	382.28	382.28	382.28	382.28	375.60	0
2023-06-28	382.28	382.28	382.28	382.28	375.60	14
2023-06-27	364.54	364.54	364.54	364.54	358.17	0
2023-06-26	364.54	364.54	364.54	364.54	358.17	0
2023-06-23	348.23	364.54	348.23	364.54	358.17	2
2023-06-22	353.00	353.00	353.00	353.00	346.83	0
2023-06-21	353.00	353.00	353.00	353.00	346.83	0
2023-06-20	353.00	353.00	353.00	353.00	346.83	0
2023-06-19	353.00	353.00	353.00	353.00	346.83	0
2023-06-16	353.00	353.00	353.00	353.00	346.06	0
2023-06-15	353.00	353.00	353.00	353.00	346.06	0
2023-06-14	353.00	353.00	353.00	353.00	346.06	0
2023-06-13	353.00	353.00	353.00	353.00	346.06	0
2023-06-12	353.00	353.00	353.00	353.00	346.06	0

← NewerPage 14 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.