PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	649.60	649.60	649.60	649.60	648.60	5
2026-07-23	637.18	637.18	637.18	637.18	636.20	0
2026-07-22	637.18	637.18	637.18	637.18	636.20	0
2026-07-21	637.18	637.18	637.18	637.18	636.20	0
2026-07-20	637.18	637.18	637.18	637.18	636.20	0
2026-07-17	637.18	637.18	637.18	637.18	636.20	0
2026-07-16	637.18	637.18	637.18	637.18	636.20	0
2026-07-15	637.18	637.18	637.18	637.18	636.20	0
2026-07-14	637.18	637.18	637.18	637.18	636.20	0
2026-07-13	637.18	637.18	637.18	637.18	636.20	0
2026-07-10	637.18	637.18	637.18	637.18	636.20	0
2026-07-09	637.18	637.18	637.18	637.18	636.20	0
2026-07-08	637.18	637.18	637.18	637.18	636.20	0
2026-07-07	637.18	637.18	637.18	637.18	636.20	0
2026-07-06	637.18	637.18	637.18	637.18	636.20	0
2026-07-03	637.18	637.18	637.18	637.18	636.20	0
2026-07-02	637.18	637.18	637.18	637.18	636.20	0
2026-07-01	637.18	637.18	637.18	637.18	636.20	0
2026-06-30	637.18	637.18	637.18	637.18	636.20	0
2026-06-29	637.18	637.18	637.18	637.18	636.20	0
2026-06-26	637.18	637.18	637.18	637.18	636.20	0
2026-06-25	637.18	637.18	637.18	637.18	636.20	0
2026-06-24	637.18	637.18	637.18	637.18	636.20	0
2026-06-23	637.18	637.18	637.18	637.18	636.20	0
2026-06-22	637.18	637.18	637.18	637.18	636.20	0
2026-06-19	637.18	637.18	637.18	637.18	636.20	0
2026-06-18	637.18	637.18	637.18	637.18	636.20	0
2026-06-17	637.18	637.18	637.18	637.18	636.20	0
2026-06-16	634.00	637.18	634.00	637.18	636.20	28
2026-06-15	595.99	595.99	595.99	595.99	595.07	0
2026-06-12	595.99	595.99	595.99	595.99	594.13	0
2026-06-11	595.99	595.99	595.99	595.99	594.13	0
2026-06-10	595.99	595.99	595.99	595.99	594.13	0
2026-06-09	595.99	595.99	595.99	595.99	594.13	0
2026-06-08	595.99	595.99	595.99	595.99	594.13	0
2026-06-05	595.99	595.99	595.99	595.99	594.13	0
2026-06-03	595.99	595.99	595.99	595.99	594.13	2
2026-06-02	600.00	600.00	600.00	600.00	598.13	0
2026-06-01	600.00	600.00	600.00	600.00	598.13	0
2026-05-29	600.00	600.00	600.00	600.00	598.13	0
2026-05-28	600.00	600.00	600.00	600.00	598.13	0
2026-05-27	600.00	600.00	600.00	600.00	598.13	0
2026-05-26	600.00	600.00	600.00	600.00	598.13	0
2026-05-25	600.00	600.00	600.00	600.00	598.13	0
2026-05-22	600.00	600.00	600.00	600.00	598.13	0
2026-05-21	600.00	600.00	600.00	600.00	598.13	0
2026-05-20	600.00	600.00	600.00	600.00	598.13	0
2026-05-19	600.00	600.00	600.00	600.00	598.13	0
2026-05-18	600.00	600.00	600.00	600.00	598.13	0
2026-05-15	600.00	600.00	600.00	600.00	598.13	0
2026-05-14	600.00	600.00	600.00	600.00	598.13	0
2026-05-13	600.00	600.00	600.00	600.00	598.13	0
2026-05-12	600.00	600.00	600.00	600.00	598.13	0
2026-05-11	600.00	600.00	600.00	600.00	598.13	0
2026-05-08	600.00	600.00	600.00	600.00	598.13	0
2026-05-07	600.00	600.00	600.00	600.00	598.13	0
2026-05-06	600.00	600.00	600.00	600.00	598.13	2
2026-05-05	583.38	583.38	583.38	583.38	581.56	8
2026-05-04	607.78	607.78	607.78	607.78	605.89	0
2026-04-30	607.78	607.78	607.78	607.78	605.89	0

← NewerPage 2 of 21 · 1,248 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.