PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	618.54	618.54	618.54	618.54	612.43	0
2025-02-11	618.54	618.54	618.54	618.54	612.43	0
2025-02-10	613.05	618.54	613.05	618.54	612.43	9
2025-02-07	626.85	626.85	625.50	625.50	619.32	5
2025-02-06	629.00	629.00	629.00	629.00	622.79	96
2025-02-05	670.85	670.85	670.85	670.85	664.23	0
2025-02-04	670.85	670.85	670.85	670.85	664.23	0
2025-02-03	670.85	670.85	670.85	670.85	664.23	0
2025-01-31	670.85	670.85	670.85	670.85	664.23	0
2025-01-30	670.85	670.85	670.85	670.85	664.23	1
2025-01-29	674.80	674.80	674.80	674.80	668.14	0
2025-01-28	674.80	674.80	674.80	674.80	668.14	1
2025-01-27	708.40	708.40	708.40	708.40	701.40	0
2025-01-24	708.40	708.40	708.40	708.40	701.40	0
2025-01-23	708.40	708.40	708.40	708.40	701.40	0
2025-01-22	708.40	708.40	708.40	708.40	701.40	1
2025-01-21	676.40	676.40	676.40	676.40	669.72	0
2025-01-20	676.40	676.40	676.40	676.40	669.72	0
2025-01-17	676.40	676.40	676.40	676.40	669.72	0
2025-01-16	676.40	676.40	676.40	676.40	669.72	0
2025-01-15	676.40	676.40	676.40	676.40	669.72	0
2025-01-14	676.40	676.40	676.40	676.40	669.72	37
2025-01-13	720.04	720.04	720.04	720.04	712.93	0
2025-01-10	720.04	720.04	720.04	720.04	712.93	0
2025-01-09	720.04	720.04	720.04	720.04	712.93	0
2025-01-08	720.04	720.04	720.04	720.04	712.93	0
2025-01-07	720.04	720.04	720.04	720.04	712.93	0
2025-01-06	720.04	720.04	720.04	720.04	712.93	0
2025-01-03	720.04	720.04	720.04	720.04	712.93	0
2025-01-02	720.04	720.04	720.04	720.04	712.93	0
2024-12-30	720.04	720.04	720.04	720.04	712.93	0
2024-12-27	720.04	720.04	720.04	720.04	712.93	0
2024-12-26	720.04	720.04	720.04	720.04	712.93	0
2024-12-23	720.04	720.04	720.04	720.04	712.93	0
2024-12-20	720.04	720.04	720.04	720.04	712.93	0
2024-12-19	720.04	720.04	720.04	720.04	712.93	0
2024-12-18	767.86	767.86	720.04	720.04	712.93	14
2024-12-17	767.86	767.86	767.86	767.86	760.28	0
2024-12-16	767.86	767.86	767.86	767.86	760.28	0
2024-12-13	767.86	767.86	767.86	767.86	759.35	0
2024-12-12	767.86	767.86	767.86	767.86	759.35	0
2024-12-11	767.86	767.86	767.86	767.86	759.35	0
2024-12-10	767.86	767.86	767.86	767.86	759.35	0
2024-12-09	767.86	767.86	767.86	767.86	759.35	0
2024-12-06	767.86	767.86	767.86	767.86	759.35	0
2024-12-05	767.86	767.86	767.86	767.86	759.35	3
2024-12-04	800.00	800.00	800.00	800.00	791.13	50
2024-12-03	777.48	777.48	777.48	777.48	768.86	0
2024-12-02	777.48	777.48	777.48	777.48	768.86	0
2024-11-29	777.48	777.48	777.48	777.48	768.86	0
2024-11-28	777.48	777.48	777.48	777.48	768.86	0
2024-11-27	777.48	777.48	777.48	777.48	768.86	0
2024-11-26	777.48	777.48	777.48	777.48	768.86	0
2024-11-25	777.48	777.48	777.48	777.48	768.86	0
2024-11-22	777.48	777.48	777.48	777.48	768.86	0
2024-11-21	777.48	777.48	777.48	777.48	768.86	0
2024-11-19	777.48	777.48	777.48	777.48	768.86	0
2024-11-18	777.48	777.48	777.48	777.48	768.86	0
2024-11-14	777.48	777.48	777.48	777.48	768.86	0
2024-11-13	777.48	777.48	777.48	777.48	768.86	0

← NewerPage 8 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.