PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	659.88	659.88	659.88	659.88	656.97	0
2026-01-28	659.88	659.88	659.88	659.88	656.97	0
2026-01-27	659.88	659.88	659.88	659.88	656.97	0
2026-01-26	659.88	659.88	659.88	659.88	656.97	0
2026-01-23	659.88	659.88	659.88	659.88	656.97	33
2026-01-22	673.00	673.00	673.00	673.00	670.04	4
2026-01-21	709.07	709.07	709.07	709.07	705.95	0
2026-01-20	709.07	709.07	709.07	709.07	705.95	0
2026-01-19	709.07	709.07	709.07	709.07	705.95	0
2026-01-16	709.07	709.07	709.07	709.07	705.95	211
2026-01-15	666.20	666.20	666.20	666.20	663.27	0
2026-01-14	666.20	666.20	666.20	666.20	663.27	0
2026-01-13	666.20	666.20	666.20	666.20	663.27	0
2026-01-12	666.20	666.20	666.20	666.20	663.27	0
2026-01-09	666.20	666.20	666.20	666.20	663.27	0
2026-01-08	666.20	666.20	666.20	666.20	663.27	0
2026-01-07	666.20	666.20	666.20	666.20	663.27	0
2026-01-06	666.20	666.20	666.20	666.20	663.27	0
2026-01-05	666.20	666.20	666.20	666.20	663.27	0
2026-01-02	666.20	666.20	666.20	666.20	663.27	0
2025-12-30	666.20	666.20	666.20	666.20	663.27	0
2025-12-29	666.20	666.20	666.20	666.20	663.27	0
2025-12-26	666.20	666.20	666.20	666.20	663.27	0
2025-12-23	666.20	666.20	666.20	666.20	663.27	0
2025-12-22	665.96	666.20	665.96	666.20	663.27	6
2025-12-19	668.80	668.80	668.80	668.80	665.85	0
2025-12-18	668.80	668.80	668.80	668.80	665.85	0
2025-12-17	668.80	668.80	668.80	668.80	665.85	0
2025-12-16	668.80	668.80	668.80	668.80	665.85	0
2025-12-15	668.80	668.80	668.80	668.80	665.85	0
2025-12-12	668.80	668.80	668.80	668.80	664.88	0
2025-12-11	668.80	668.80	668.80	668.80	664.88	0
2025-12-10	668.80	668.80	668.80	668.80	664.88	0
2025-12-09	668.80	668.80	668.80	668.80	664.88	0
2025-12-08	668.80	668.80	668.80	668.80	664.88	0
2025-12-05	668.80	668.80	668.80	668.80	664.88	0
2025-12-04	668.80	668.80	668.80	668.80	664.88	0
2025-12-03	668.80	668.80	668.80	668.80	664.88	0
2025-12-02	668.80	668.80	668.80	668.80	664.88	0
2025-12-01	668.80	668.80	668.80	668.80	664.88	0
2025-11-28	668.80	668.80	668.80	668.80	664.88	0
2025-11-27	668.80	668.80	668.80	668.80	664.88	0
2025-11-26	668.80	668.80	668.80	668.80	664.88	0
2025-11-25	668.80	668.80	668.80	668.80	664.88	1
2025-11-24	634.00	634.00	634.00	634.00	630.28	0
2025-11-21	634.00	634.00	634.00	634.00	630.28	0
2025-11-19	634.00	634.00	634.00	634.00	630.28	0
2025-11-18	634.00	634.00	634.00	634.00	630.28	0
2025-11-17	634.00	634.00	634.00	634.00	630.28	0
2025-11-14	634.00	634.00	634.00	634.00	630.28	0
2025-11-13	634.00	634.00	634.00	634.00	630.28	0
2025-11-12	634.00	634.00	634.00	634.00	630.28	0
2025-11-11	634.00	634.00	634.00	634.00	630.28	0
2025-11-10	634.00	634.00	634.00	634.00	630.28	0
2025-11-07	634.00	634.00	634.00	634.00	630.28	0
2025-11-06	634.00	634.00	634.00	634.00	630.28	0
2025-11-05	634.00	634.00	634.00	634.00	630.28	0
2025-11-04	634.00	634.00	634.00	634.00	630.28	0
2025-11-03	634.70	637.00	634.00	634.00	630.28	1,776
2025-10-31	667.32	667.32	667.32	667.32	663.41	0

← NewerPage 4 of 21 · 1,252 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.