PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	667.32	667.32	667.32	667.32	663.41	0
2025-10-29	667.32	667.32	667.32	667.32	663.41	0
2025-10-28	667.32	667.32	667.32	667.32	663.41	0
2025-10-27	667.32	667.32	667.32	667.32	663.41	0
2025-10-24	667.32	667.32	667.32	667.32	663.41	0
2025-10-23	667.32	667.32	667.32	667.32	663.41	0
2025-10-22	667.32	667.32	667.32	667.32	663.41	0
2025-10-21	667.32	667.32	667.32	667.32	663.41	0
2025-10-20	670.67	678.04	665.98	667.32	663.41	72
2025-10-17	670.77	670.77	670.77	670.77	666.84	100
2025-10-16	697.48	697.48	697.48	697.48	693.39	0
2025-10-15	697.48	697.48	697.48	697.48	693.39	0
2025-10-14	697.48	697.48	697.48	697.48	693.39	0
2025-10-13	697.48	697.48	697.48	697.48	693.39	0
2025-10-10	697.48	697.48	697.48	697.48	693.39	0
2025-10-09	697.48	697.48	697.48	697.48	693.39	0
2025-10-08	697.48	697.48	697.48	697.48	693.39	0
2025-10-07	697.48	697.48	697.48	697.48	693.39	100
2025-10-06	688.11	688.11	688.11	688.11	684.08	0
2025-10-03	688.11	688.11	688.11	688.11	684.08	0
2025-10-02	688.11	688.11	688.11	688.11	684.08	0
2025-10-01	688.11	688.11	688.11	688.11	684.08	0
2025-09-30	688.11	688.11	688.11	688.11	684.08	0
2025-09-29	688.11	688.11	688.11	688.11	684.08	0
2025-09-26	688.11	688.11	688.11	688.11	684.08	0
2025-09-25	688.11	688.11	688.11	688.11	684.08	0
2025-09-24	688.11	688.11	688.11	688.11	684.08	0
2025-09-23	688.11	688.11	688.11	688.11	684.08	0
2025-09-22	688.11	688.11	688.11	688.11	684.08	35
2025-09-19	707.87	707.87	707.87	707.87	703.72	1
2025-09-18	710.63	710.63	710.63	710.63	706.46	0
2025-09-17	710.63	710.63	710.63	710.63	706.46	0
2025-09-16	708.65	710.63	708.65	710.63	706.46	11
2025-09-15	741.07	741.07	741.07	741.07	736.73	0
2025-09-12	741.07	741.07	741.07	741.07	735.91	0
2025-09-11	741.07	741.07	741.07	741.07	735.91	0
2025-09-10	741.07	741.07	741.07	741.07	735.91	0
2025-09-09	741.07	741.07	741.07	741.07	735.91	8
2025-09-08	733.76	733.76	733.76	733.76	728.65	0
2025-09-05	733.76	733.76	733.76	733.76	728.65	0
2025-09-04	733.76	733.76	733.76	733.76	728.65	0
2025-09-03	731.87	733.76	731.87	733.76	728.65	199
2025-09-02	717.00	720.72	717.00	720.72	715.70	80
2025-09-01	630.00	630.00	630.00	630.00	625.61	0
2025-08-29	630.00	630.00	630.00	630.00	625.61	0
2025-08-28	630.00	630.00	630.00	630.00	625.61	0
2025-08-27	630.00	630.00	630.00	630.00	625.61	0
2025-08-26	630.00	630.00	630.00	630.00	625.61	0
2025-08-25	630.00	630.00	630.00	630.00	625.61	0
2025-08-22	630.00	630.00	630.00	630.00	625.61	0
2025-08-21	630.00	630.00	630.00	630.00	625.61	0
2025-08-20	630.00	630.00	630.00	630.00	625.61	0
2025-08-19	630.00	630.00	630.00	630.00	625.61	0
2025-08-18	630.00	630.00	630.00	630.00	625.61	0
2025-08-15	630.00	630.00	630.00	630.00	625.61	0
2025-08-14	630.00	630.00	630.00	630.00	625.61	0
2025-08-13	630.00	630.00	630.00	630.00	625.61	0
2025-08-12	630.00	630.00	630.00	630.00	625.61	0
2025-08-11	630.00	630.00	630.00	630.00	625.61	0
2025-08-08	630.00	630.00	630.00	630.00	625.61	0

← NewerPage 5 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.