PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	207.10	207.10	207.10	207.10	200.19	0
2022-03-25	215.00	215.00	207.10	207.10	200.19	217
2022-03-24	244.00	244.00	244.00	244.00	235.86	0
2022-03-23	244.00	244.00	244.00	244.00	235.86	0
2022-03-22	244.00	244.00	244.00	244.00	235.86	0
2022-03-21	244.00	244.00	244.00	244.00	235.86	0
2022-03-18	244.00	244.00	244.00	244.00	235.86	0
2022-03-17	244.00	244.00	244.00	244.00	235.86	0
2022-03-16	244.00	244.00	244.00	244.00	235.86	0
2022-03-15	244.00	244.00	244.00	244.00	235.86	0
2022-03-14	244.00	244.00	244.00	244.00	235.86	0
2022-03-11	244.00	244.00	244.00	244.00	235.18	0
2022-03-10	244.00	244.00	244.00	244.00	235.18	0
2022-03-09	244.00	244.00	244.00	244.00	235.18	0
2022-03-08	244.00	244.00	244.00	244.00	235.18	0
2022-03-07	244.00	244.00	244.00	244.00	235.18	0
2022-03-04	244.00	244.00	244.00	244.00	235.18	0
2022-03-03	244.00	244.00	244.00	244.00	235.18	0
2022-03-02	244.00	244.00	244.00	244.00	235.18	0
2022-02-25	244.00	244.00	244.00	244.00	235.18	0
2022-02-24	244.00	244.00	244.00	244.00	235.18	0
2022-02-23	244.00	244.00	244.00	244.00	235.18	0
2022-02-22	244.00	244.00	244.00	244.00	235.18	4
2022-02-21	250.75	250.75	250.75	250.75	241.69	0
2022-02-18	250.75	250.75	250.75	250.75	241.69	0
2022-02-17	250.75	250.75	250.75	250.75	241.69	0
2022-02-16	250.75	250.75	250.75	250.75	241.69	0
2022-02-15	250.75	250.75	250.75	250.75	241.69	0
2022-02-14	250.75	250.75	250.75	250.75	241.69	0
2022-02-11	256.00	256.00	250.75	250.75	241.69	30
2022-02-10	262.70	262.70	262.70	262.70	253.21	0
2022-02-09	262.70	262.70	262.70	262.70	253.21	0
2022-02-08	262.70	262.70	262.70	262.70	253.21	4
2022-02-07	262.00	262.00	262.00	262.00	252.53	0
2022-02-04	268.40	268.40	262.00	262.00	252.53	10
2022-02-03	283.63	284.20	283.63	284.20	273.93	520
2022-02-02	274.00	274.00	274.00	274.00	264.10	0
2022-02-01	274.00	274.00	274.00	274.00	264.10	0
2022-01-31	274.00	274.00	274.00	274.00	264.10	0
2022-01-28	274.00	274.00	274.00	274.00	264.10	0
2022-01-27	274.00	274.00	274.00	274.00	264.10	30
2022-01-26	283.62	289.84	283.62	289.84	279.36	2
2022-01-25	287.71	288.61	287.62	288.52	278.09	19
2022-01-24	283.60	288.54	283.60	288.54	278.11	370
2022-01-21	314.92	314.92	314.92	314.92	303.54	0
2022-01-20	314.92	314.92	314.92	314.92	303.54	0
2022-01-19	314.92	314.92	314.92	314.92	303.54	0
2022-01-18	314.92	314.92	314.92	314.92	303.54	0
2022-01-17	314.92	314.92	314.92	314.92	303.54	0
2022-01-14	314.92	314.92	314.92	314.92	303.54	0
2022-01-13	314.11	314.92	314.11	314.92	303.54	510
2022-01-12	304.66	304.66	304.66	304.66	293.65	500
2022-01-11	302.18	302.18	302.18	302.18	291.26	0
2022-01-10	302.18	302.18	302.18	302.18	291.26	3
2022-01-07	297.00	297.00	296.68	296.68	285.96	24
2022-01-06	320.00	320.00	320.00	320.00	308.43	0
2022-01-05	320.00	320.00	320.00	320.00	308.43	0
2022-01-04	320.00	320.00	320.00	320.00	308.43	0
2022-01-03	320.00	320.00	320.00	320.00	308.43	180
2021-12-30	327.67	327.67	327.67	327.67	315.83	0

← NewerPage 20 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.