PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	607.78	607.78	607.78	607.78	605.89	33
2026-04-28	606.00	606.00	606.00	606.00	604.11	0
2026-04-27	606.00	606.00	606.00	606.00	604.11	0
2026-04-24	606.00	606.00	606.00	606.00	604.11	0
2026-04-23	606.00	606.00	606.00	606.00	604.11	0
2026-04-22	606.00	606.00	606.00	606.00	604.11	0
2026-04-20	606.00	606.00	606.00	606.00	604.11	0
2026-04-17	606.00	606.00	606.00	606.00	604.11	0
2026-04-16	606.00	606.00	606.00	606.00	604.11	0
2026-04-15	606.00	606.00	606.00	606.00	604.11	0
2026-04-14	606.00	606.00	606.00	606.00	604.11	0
2026-04-13	606.00	606.00	606.00	606.00	604.11	0
2026-04-10	606.00	606.00	606.00	606.00	604.11	0
2026-04-09	606.00	606.00	606.00	606.00	604.11	0
2026-04-08	606.00	606.00	606.00	606.00	604.11	48
2026-04-07	606.98	606.98	606.98	606.98	605.09	0
2026-04-06	606.98	606.98	606.98	606.98	605.09	0
2026-04-02	606.98	606.98	606.98	606.98	605.09	0
2026-04-01	606.98	606.98	606.98	606.98	605.09	0
2026-03-31	606.98	606.98	606.98	606.98	605.09	0
2026-03-30	606.98	606.98	606.98	606.98	605.09	0
2026-03-27	606.98	606.98	606.98	606.98	605.09	4
2026-03-26	639.65	639.65	639.65	639.65	637.66	0
2026-03-25	639.65	639.65	639.65	639.65	637.66	0
2026-03-24	639.65	639.65	639.65	639.65	637.66	0
2026-03-23	639.65	639.65	639.65	639.65	637.66	0
2026-03-20	639.65	639.65	639.65	639.65	637.66	0
2026-03-19	639.65	639.65	639.65	639.65	637.66	0
2026-03-18	639.65	639.65	639.65	639.65	637.66	0
2026-03-17	639.65	639.65	639.65	639.65	637.66	0
2026-03-16	639.65	639.65	639.65	639.65	637.66	50
2026-03-13	725.48	725.48	725.48	725.48	722.29	0
2026-03-12	725.48	725.48	725.48	725.48	722.29	0
2026-03-11	725.48	725.48	725.48	725.48	722.29	0
2026-03-10	725.48	725.48	725.48	725.48	722.29	0
2026-03-09	725.48	725.48	725.48	725.48	722.29	0
2026-03-06	725.48	725.48	725.48	725.48	722.29	0
2026-03-05	725.48	725.48	725.48	725.48	722.29	0
2026-03-04	725.48	725.48	725.48	725.48	722.29	0
2026-03-03	725.48	725.48	725.48	725.48	722.29	0
2026-03-02	725.48	725.48	725.48	725.48	722.29	0
2026-02-27	725.48	725.48	725.48	725.48	722.29	0
2026-02-26	725.48	725.48	725.48	725.48	722.29	0
2026-02-25	725.48	725.48	725.48	725.48	722.29	0
2026-02-24	725.48	725.48	725.48	725.48	722.29	0
2026-02-23	725.48	725.48	725.48	725.48	722.29	0
2026-02-20	725.48	725.48	725.48	725.48	722.29	0
2026-02-19	725.48	725.48	725.48	725.48	722.29	0
2026-02-18	725.48	725.48	725.48	725.48	722.29	0
2026-02-13	725.48	725.48	725.48	725.48	722.29	0
2026-02-12	725.48	725.48	725.48	725.48	722.29	33
2026-02-11	710.44	710.44	710.44	710.44	707.31	33
2026-02-10	696.17	696.17	696.17	696.17	693.10	0
2026-02-09	696.17	696.17	696.17	696.17	693.10	0
2026-02-06	709.29	709.29	686.58	696.17	693.10	1,574
2026-02-05	659.88	659.88	659.88	659.88	656.97	0
2026-02-04	659.88	659.88	659.88	659.88	656.97	0
2026-02-03	659.88	659.88	659.88	659.88	656.97	0
2026-02-02	659.88	659.88	659.88	659.88	656.97	0
2026-01-30	659.88	659.88	659.88	659.88	656.97	0

← NewerPage 3 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.