PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	613.06	613.06	613.06	613.06	607.90	0
2025-05-13	613.06	613.06	613.06	613.06	607.90	0
2025-05-12	613.06	613.06	613.06	613.06	607.90	1
2025-05-09	591.00	591.00	591.00	591.00	586.02	0
2025-05-08	591.00	591.00	591.00	591.00	586.02	0
2025-05-07	591.00	591.00	591.00	591.00	586.02	0
2025-05-06	591.00	591.00	591.00	591.00	586.02	0
2025-05-05	589.00	591.00	589.00	591.00	586.02	36
2025-05-02	579.42	589.28	579.42	589.28	584.32	12
2025-04-30	554.00	554.00	554.00	554.00	549.33	0
2025-04-29	554.00	554.00	554.00	554.00	549.33	0
2025-04-28	554.00	554.00	554.00	554.00	549.33	0
2025-04-25	554.00	554.00	554.00	554.00	549.33	0
2025-04-24	554.00	554.00	554.00	554.00	549.33	0
2025-04-23	554.00	554.00	554.00	554.00	549.33	0
2025-04-22	554.00	554.00	554.00	554.00	549.33	0
2025-04-17	554.00	554.00	554.00	554.00	549.33	4
2025-04-16	557.76	557.76	557.76	557.76	553.06	0
2025-04-15	557.76	557.76	557.76	557.76	553.06	1
2025-04-14	566.01	566.01	566.01	566.01	561.24	0
2025-04-11	566.01	566.01	566.01	566.01	561.24	0
2025-04-10	566.01	566.01	566.01	566.01	561.24	4
2025-04-09	575.30	575.30	575.30	575.30	570.46	1
2025-04-08	569.00	573.00	569.00	573.00	568.17	32
2025-04-07	579.38	579.38	579.38	579.38	574.50	0
2025-04-04	579.38	579.38	579.38	579.38	574.50	0
2025-04-03	579.38	579.38	579.38	579.38	574.50	0
2025-04-02	579.38	579.38	579.38	579.38	574.50	0
2025-04-01	579.97	588.23	577.39	579.38	574.50	535
2025-03-31	583.20	583.20	583.20	583.20	578.29	0
2025-03-28	583.20	586.80	583.20	583.20	578.29	8
2025-03-27	598.41	598.41	598.41	598.41	593.37	0
2025-03-26	598.41	598.41	598.41	598.41	593.37	0
2025-03-25	599.30	599.30	598.41	598.41	593.37	3
2025-03-24	584.69	584.69	584.69	584.69	579.77	0
2025-03-21	584.69	584.69	584.69	584.69	579.77	0
2025-03-20	584.69	584.69	584.69	584.69	579.77	0
2025-03-19	584.69	584.69	584.69	584.69	579.77	2
2025-03-18	584.11	590.05	584.11	585.28	580.35	4
2025-03-17	588.82	588.82	588.82	588.82	583.86	0
2025-03-14	583.51	588.82	579.38	588.82	583.01	33
2025-03-13	583.04	583.04	583.04	583.04	577.28	1
2025-03-12	599.54	599.54	599.54	599.54	593.62	2
2025-03-11	624.65	624.65	624.65	624.65	618.48	2
2025-03-10	627.44	627.44	627.44	627.44	621.24	0
2025-03-07	618.76	627.44	618.76	627.44	621.24	26
2025-03-06	622.20	630.74	618.54	625.86	619.68	538
2025-03-05	602.59	602.59	602.59	602.59	596.64	0
2025-02-28	602.59	602.59	602.59	602.59	596.64	0
2025-02-27	602.59	602.59	602.59	602.59	596.64	0
2025-02-26	602.59	602.59	602.59	602.59	596.64	0
2025-02-25	602.59	602.59	602.59	602.59	596.64	10
2025-02-24	598.41	598.41	598.41	598.41	592.50	0
2025-02-21	598.41	598.41	598.41	598.41	592.50	0
2025-02-20	598.41	598.41	598.41	598.41	592.50	0
2025-02-19	598.41	598.41	598.41	598.41	592.50	0
2025-02-18	598.41	598.41	598.41	598.41	592.50	10
2025-02-17	618.54	618.54	618.54	618.54	612.43	0
2025-02-14	618.54	618.54	618.54	618.54	612.43	0
2025-02-13	618.54	618.54	618.54	618.54	612.43	0

← NewerPage 7 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.