PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	353.00	353.00	353.00	353.00	346.06	0
2023-06-07	356.90	356.90	353.00	353.00	346.06	17
2023-06-06	340.50	340.50	340.50	340.50	333.80	0
2023-06-05	340.50	340.50	340.50	340.50	333.80	53
2023-06-02	339.20	341.00	339.20	341.00	334.29	18
2023-06-01	343.31	343.31	343.31	343.31	336.56	0
2023-05-31	343.31	343.31	343.31	343.31	336.56	0
2023-05-30	343.31	343.31	343.31	343.31	336.56	0
2023-05-29	343.31	343.31	343.31	343.31	336.56	0
2023-05-26	343.31	343.31	343.31	343.31	336.56	0
2023-05-25	343.31	343.31	343.31	343.31	336.56	0
2023-05-24	343.31	343.31	343.31	343.31	336.56	0
2023-05-23	343.31	343.31	343.31	343.31	336.56	0
2023-05-22	343.31	343.31	343.31	343.31	336.56	0
2023-05-19	343.31	343.31	343.31	343.31	336.56	0
2023-05-18	343.31	343.31	343.31	343.31	336.56	0
2023-05-17	343.31	343.31	343.31	343.31	336.56	10
2023-05-16	335.69	335.69	335.69	335.69	329.09	0
2023-05-15	335.69	335.69	335.69	335.69	329.09	10
2023-05-12	336.00	336.00	336.00	336.00	329.39	0
2023-05-11	336.00	336.00	336.00	336.00	329.39	7
2023-05-10	338.64	338.64	338.64	338.64	331.98	0
2023-05-09	338.64	338.64	338.64	338.64	331.98	2
2023-05-08	329.50	329.50	329.50	329.50	323.02	0
2023-05-05	329.50	329.50	329.50	329.50	323.02	45
2023-05-04	331.50	331.50	331.50	331.50	324.98	10
2023-05-03	332.86	332.86	332.86	332.86	326.31	0
2023-05-02	332.86	332.86	332.86	332.86	326.31	0
2023-04-28	332.86	332.86	332.86	332.86	326.31	10
2023-04-27	325.50	325.50	325.50	325.50	319.10	40
2023-04-26	329.00	329.00	329.00	329.00	322.53	0
2023-04-25	329.00	329.00	329.00	329.00	322.53	17
2023-04-24	320.32	320.32	320.32	320.32	314.02	65
2023-04-20	310.80	310.80	310.80	310.80	304.69	0
2023-04-19	310.80	310.80	310.80	310.80	304.69	0
2023-04-18	310.80	310.80	310.80	310.80	304.69	10
2023-04-17	293.50	293.50	293.50	293.50	287.73	0
2023-04-14	293.50	293.50	293.50	293.50	287.73	0
2023-04-13	293.50	294.40	293.50	293.50	287.73	28
2023-04-12	293.50	293.50	293.50	293.50	287.73	0
2023-04-11	293.50	293.50	293.50	293.50	287.73	0
2023-04-10	293.50	293.50	293.50	293.50	287.73	0
2023-04-06	293.50	293.50	293.50	293.50	287.73	0
2023-04-05	293.50	293.50	293.50	293.50	287.73	0
2023-04-04	293.50	293.50	293.50	293.50	287.73	0
2023-04-03	293.50	293.50	293.50	293.50	287.73	0
2023-03-31	292.00	293.50	292.00	293.50	287.73	116
2023-03-30	299.85	299.85	299.85	299.85	293.95	0
2023-03-29	299.85	299.85	299.85	299.85	293.95	0
2023-03-28	299.85	299.85	299.85	299.85	293.95	0
2023-03-27	299.85	299.85	299.85	299.85	293.95	1
2023-03-24	295.79	295.95	295.79	295.95	290.13	3
2023-03-23	299.86	299.86	299.86	299.86	293.96	1
2023-03-22	296.08	296.09	295.15	296.09	290.27	30
2023-03-21	282.00	282.00	282.00	282.00	276.45	0
2023-03-20	282.00	282.00	282.00	282.00	276.45	0
2023-03-17	282.00	282.00	282.00	282.00	276.45	0
2023-03-16	282.00	282.00	282.00	282.00	275.66	0
2023-03-15	282.00	282.00	282.00	282.00	275.66	0
2023-03-14	282.00	282.00	282.00	282.00	275.66	0

← NewerPage 15 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.