PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	282.00	282.00	282.00	282.00	275.66	0
2023-03-10	282.00	282.00	282.00	282.00	275.66	0
2023-03-09	282.00	282.00	282.00	282.00	275.66	0
2023-03-08	282.00	282.00	282.00	282.00	275.66	0
2023-03-07	282.00	282.00	282.00	282.00	275.66	0
2023-03-06	280.85	282.00	280.85	282.00	275.66	20
2023-03-03	274.86	274.86	274.86	274.86	268.68	0
2023-03-02	274.86	274.86	274.86	274.86	268.68	0
2023-03-01	274.86	274.86	274.86	274.86	268.68	0
2023-02-28	274.86	274.86	274.86	274.86	268.68	0
2023-02-27	274.86	274.86	274.86	274.86	268.68	0
2023-02-24	274.86	274.86	274.86	274.86	268.68	0
2023-02-23	274.86	274.86	274.86	274.86	268.68	0
2023-02-22	274.86	274.86	274.86	274.86	268.68	1
2023-02-17	285.00	285.00	285.00	285.00	278.60	1
2023-02-16	293.00	293.40	293.00	293.40	286.81	24
2023-02-15	295.80	295.80	295.80	295.80	289.15	1
2023-02-14	293.50	293.50	293.50	293.50	286.91	0
2023-02-13	293.50	293.50	293.50	293.50	286.91	14
2023-02-10	294.40	294.40	293.53	293.80	287.20	29
2023-02-09	287.10	287.10	287.10	287.10	280.65	0
2023-02-08	287.10	287.10	287.10	287.10	280.65	0
2023-02-07	287.10	287.10	287.10	287.10	280.65	0
2023-02-06	287.10	287.10	287.10	287.10	280.65	0
2023-02-03	287.10	287.10	287.10	287.10	280.65	0
2023-02-02	287.10	287.10	287.10	287.10	280.65	0
2023-02-01	285.50	289.50	285.50	287.10	280.65	238
2023-01-31	263.10	263.10	263.10	263.10	257.19	0
2023-01-30	263.10	263.10	263.10	263.10	257.19	0
2023-01-27	263.10	263.10	263.10	263.10	257.19	0
2023-01-26	263.10	263.10	263.10	263.10	257.19	0
2023-01-25	263.83	263.83	263.10	263.10	257.19	101
2023-01-24	260.14	264.33	260.14	264.33	258.39	51
2023-01-23	243.50	243.50	243.50	243.50	238.03	0
2023-01-20	243.50	243.50	243.50	243.50	238.03	0
2023-01-19	243.50	243.50	243.50	243.50	238.03	0
2023-01-18	243.50	243.50	243.50	243.50	238.03	0
2023-01-17	243.50	243.50	243.50	243.50	238.03	0
2023-01-16	243.50	243.50	243.50	243.50	238.03	0
2023-01-13	243.50	243.50	243.50	243.50	238.03	0
2023-01-12	243.50	243.50	243.50	243.50	238.03	0
2023-01-11	243.50	243.50	243.50	243.50	238.03	0
2023-01-10	243.50	243.50	243.50	243.50	238.03	0
2023-01-09	243.50	243.50	243.50	243.50	238.03	0
2023-01-06	243.50	243.50	243.50	243.50	238.03	0
2023-01-05	243.50	243.50	243.50	243.50	238.03	0
2023-01-04	243.50	243.50	243.50	243.50	238.03	0
2023-01-03	243.50	243.50	243.50	243.50	238.03	0
2023-01-02	243.50	243.50	243.50	243.50	238.03	0
2022-12-29	243.50	243.50	243.50	243.50	238.03	0
2022-12-28	243.50	243.50	243.50	243.50	238.03	0
2022-12-27	243.50	243.50	243.50	243.50	238.03	0
2022-12-26	243.50	243.50	243.50	243.50	238.03	0
2022-12-23	243.50	243.50	243.50	243.50	238.03	0
2022-12-22	243.50	243.50	243.50	243.50	238.03	0
2022-12-21	243.50	243.50	243.50	243.50	238.03	0
2022-12-20	243.50	243.50	243.50	243.50	238.03	0
2022-12-19	243.50	243.50	243.50	243.50	238.03	0
2022-12-16	243.50	243.50	243.50	243.50	238.03	11
2022-12-15	246.48	246.48	246.48	246.48	240.94	0

← NewerPage 16 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.