PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	246.48	246.48	246.48	246.48	240.94	10
2022-12-13	235.94	235.94	235.94	235.94	230.64	0
2022-12-12	235.94	235.94	235.94	235.94	229.79	0
2022-12-09	235.94	235.94	235.94	235.94	229.79	0
2022-12-08	235.94	235.94	235.94	235.94	229.79	0
2022-12-07	235.94	235.94	235.94	235.94	229.79	0
2022-12-06	235.94	235.94	235.94	235.94	229.79	0
2022-12-05	235.94	235.94	235.94	235.94	229.79	0
2022-12-02	235.94	235.94	235.94	235.94	229.79	0
2022-12-01	235.94	235.94	235.94	235.94	229.79	0
2022-11-30	235.94	235.94	235.94	235.94	229.79	0
2022-11-29	235.94	235.94	235.94	235.94	229.79	0
2022-11-28	244.95	244.95	235.94	235.94	229.79	200
2022-11-25	235.00	235.00	235.00	235.00	228.87	0
2022-11-24	235.00	235.00	235.00	235.00	228.87	0
2022-11-23	235.00	235.00	235.00	235.00	228.87	0
2022-11-22	235.00	235.00	235.00	235.00	228.87	0
2022-11-21	235.00	235.00	235.00	235.00	228.87	0
2022-11-18	235.00	235.00	235.00	235.00	228.87	0
2022-11-17	235.00	235.00	235.00	235.00	228.87	0
2022-11-16	235.00	235.00	235.00	235.00	228.87	0
2022-11-14	235.00	235.00	235.00	235.00	228.87	0
2022-11-11	235.00	235.00	235.00	235.00	228.87	0
2022-11-10	235.00	235.00	235.00	235.00	228.87	20
2022-11-09	206.50	206.50	206.50	206.50	201.11	25
2022-11-08	201.80	201.80	201.80	201.80	196.54	10
2022-11-07	194.00	194.00	194.00	194.00	188.94	13
2022-11-04	191.30	191.30	191.30	191.30	186.31	301
2022-11-03	191.30	191.30	191.30	191.30	186.31	0
2022-11-01	191.30	191.30	191.30	191.30	186.31	0
2022-10-31	191.30	191.30	191.30	191.30	186.31	0
2022-10-28	191.30	191.30	191.30	191.30	186.31	0
2022-10-27	191.30	191.30	191.30	191.30	186.31	0
2022-10-26	191.30	191.30	191.30	191.30	186.31	0
2022-10-25	191.30	191.30	191.30	191.30	186.31	0
2022-10-24	191.30	191.30	191.30	191.30	186.31	0
2022-10-21	191.30	191.30	191.30	191.30	186.31	0
2022-10-20	191.30	191.30	191.30	191.30	186.31	72
2022-10-19	208.02	208.02	208.02	208.02	202.60	0
2022-10-18	208.02	208.02	208.02	208.02	202.60	0
2022-10-17	208.02	208.02	208.02	208.02	202.60	0
2022-10-14	208.02	208.02	208.02	208.02	202.60	0
2022-10-13	208.02	208.02	208.02	208.02	202.60	0
2022-10-11	208.02	208.02	208.02	208.02	202.60	0
2022-10-10	208.02	208.02	208.02	208.02	202.60	0
2022-10-07	208.02	208.02	208.02	208.02	202.60	0
2022-10-06	208.02	208.02	208.02	208.02	202.60	0
2022-10-05	208.02	208.02	208.02	208.02	202.60	0
2022-10-04	208.02	208.02	208.02	208.02	202.60	0
2022-10-03	208.02	208.02	208.02	208.02	202.60	0
2022-09-30	208.02	208.02	208.02	208.02	202.60	0
2022-09-29	208.02	208.02	208.02	208.02	202.60	0
2022-09-28	208.02	208.02	208.02	208.02	202.60	0
2022-09-27	208.02	208.02	208.02	208.02	202.60	0
2022-09-26	208.02	208.02	208.02	208.02	202.60	0
2022-09-23	208.02	208.02	208.02	208.02	202.60	0
2022-09-22	208.02	208.02	208.02	208.02	202.60	0
2022-09-21	208.02	208.02	208.02	208.02	202.60	0
2022-09-20	208.02	208.02	208.02	208.02	201.83	0
2022-09-19	208.02	208.02	208.02	208.02	201.83	0

← NewerPage 17 of 21 · 1,246 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.