PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	630.00	630.00	630.00	630.00	625.61	0
2025-08-06	630.00	630.00	630.00	630.00	625.61	0
2025-08-05	630.00	630.00	630.00	630.00	625.61	0
2025-08-04	630.00	630.00	630.00	630.00	625.61	0
2025-08-01	630.00	630.00	630.00	630.00	625.61	0
2025-07-31	630.00	630.00	630.00	630.00	625.61	2
2025-07-30	650.00	650.00	650.00	650.00	645.47	12
2025-07-29	605.12	605.12	605.12	605.12	600.90	0
2025-07-28	605.12	605.12	605.12	605.12	600.90	0
2025-07-25	605.12	605.12	605.12	605.12	600.90	0
2025-07-24	605.12	605.12	605.12	605.12	600.90	0
2025-07-23	605.12	605.12	605.12	605.12	600.90	0
2025-07-22	605.12	605.12	605.12	605.12	600.90	0
2025-07-21	605.12	605.12	605.12	605.12	600.90	3
2025-07-18	621.99	621.99	621.99	621.99	617.66	0
2025-07-17	621.99	621.99	621.99	621.99	617.66	0
2025-07-16	621.99	621.99	621.99	621.99	617.66	0
2025-07-15	621.99	621.99	621.99	621.99	617.66	0
2025-07-14	621.99	621.99	621.99	621.99	617.66	0
2025-07-11	621.99	621.99	621.99	621.99	617.66	0
2025-07-10	621.99	621.99	621.99	621.99	617.66	0
2025-07-09	621.99	621.99	621.99	621.99	617.66	1
2025-07-08	577.10	577.10	577.10	577.10	573.08	0
2025-07-07	577.10	577.10	577.10	577.10	573.08	0
2025-07-04	577.10	577.10	577.10	577.10	573.08	0
2025-07-03	577.10	577.10	577.10	577.10	573.08	0
2025-07-02	577.10	577.10	577.10	577.10	573.08	0
2025-07-01	577.10	577.10	577.10	577.10	573.08	0
2025-06-30	577.10	577.10	577.10	577.10	573.08	1
2025-06-27	576.41	576.41	576.41	576.41	572.39	0
2025-06-26	576.41	576.41	576.41	576.41	572.39	0
2025-06-25	579.01	579.01	576.41	576.41	572.39	6
2025-06-24	570.64	570.64	570.64	570.64	566.66	0
2025-06-23	570.64	570.64	570.64	570.64	566.66	0
2025-06-20	570.64	570.64	570.64	570.64	566.66	0
2025-06-18	570.64	570.64	570.64	570.64	566.66	0
2025-06-17	570.64	570.64	570.64	570.64	566.66	0
2025-06-16	570.64	570.64	570.64	570.64	566.66	0
2025-06-13	570.64	570.64	570.64	570.64	565.83	0
2025-06-12	570.64	570.64	570.64	570.64	565.83	0
2025-06-11	570.64	570.64	570.64	570.64	565.83	0
2025-06-10	570.64	570.64	570.64	570.64	565.83	2
2025-06-09	551.04	551.04	551.04	551.04	546.40	0
2025-06-06	551.04	551.04	551.04	551.04	546.40	0
2025-06-05	551.04	551.04	551.04	551.04	546.40	0
2025-06-04	551.04	551.04	551.04	551.04	546.40	0
2025-06-03	551.04	551.04	551.04	551.04	546.40	0
2025-06-02	544.88	551.04	544.88	551.04	546.40	6
2025-05-30	593.50	593.50	593.50	593.50	588.50	0
2025-05-29	593.50	593.50	593.50	593.50	588.50	0
2025-05-28	593.50	593.50	593.50	593.50	588.50	0
2025-05-27	593.50	593.50	593.50	593.50	588.50	0
2025-05-26	593.50	593.50	593.50	593.50	588.50	0
2025-05-23	593.50	593.50	593.50	593.50	588.50	0
2025-05-22	593.50	593.50	593.50	593.50	588.50	0
2025-05-21	593.50	593.50	593.50	593.50	588.50	0
2025-05-20	593.50	593.50	593.50	593.50	588.50	0
2025-05-19	593.50	593.50	593.50	593.50	588.50	0
2025-05-16	587.54	594.00	587.54	593.50	588.50	1,813
2025-05-15	613.06	613.06	613.06	613.06	607.90	0

← NewerPage 6 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.