PulteGroup, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 777.48 | 777.48 | 777.48 | 777.48 | 768.86 | 0 |
| 2024-11-11 | 777.48 | 777.48 | 777.48 | 777.48 | 768.86 | 45 |
| 2024-11-08 | 763.50 | 763.50 | 763.50 | 763.50 | 755.03 | 1 |
| 2024-11-07 | 763.00 | 763.00 | 763.00 | 763.00 | 754.54 | 0 |
| 2024-11-06 | 763.00 | 763.00 | 763.00 | 763.00 | 754.54 | 0 |
| 2024-11-05 | 763.00 | 763.00 | 763.00 | 763.00 | 754.54 | 0 |
| 2024-11-04 | 763.00 | 763.00 | 763.00 | 763.00 | 754.54 | 13 |
| 2024-11-01 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-31 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-30 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-29 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-28 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-25 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-24 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-23 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-22 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-21 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-18 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-17 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-16 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-15 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 0 |
| 2024-10-14 | 785.46 | 785.46 | 785.46 | 785.46 | 776.75 | 7 |
| 2024-10-11 | 795.41 | 795.41 | 791.00 | 791.00 | 782.23 | 4 |
| 2024-10-10 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-09 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-08 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-07 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-04 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-03 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-02 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-10-01 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-09-30 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-09-27 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 0 |
| 2024-09-26 | 768.00 | 768.00 | 768.00 | 768.00 | 759.48 | 435 |
| 2024-09-25 | 767.00 | 767.20 | 767.00 | 767.20 | 758.69 | 335 |
| 2024-09-24 | 782.00 | 782.00 | 782.00 | 782.00 | 773.33 | 0 |
| 2024-09-23 | 784.23 | 784.23 | 782.00 | 782.00 | 773.33 | 14 |
| 2024-09-20 | 785.00 | 785.00 | 785.00 | 785.00 | 776.30 | 0 |
| 2024-09-19 | 785.00 | 785.00 | 785.00 | 785.00 | 776.30 | 0 |
| 2024-09-18 | 785.00 | 785.00 | 785.00 | 785.00 | 776.30 | 0 |
| 2024-09-17 | 785.00 | 785.00 | 785.00 | 785.00 | 776.30 | 0 |
| 2024-09-16 | 785.00 | 785.00 | 785.00 | 785.00 | 776.30 | 0 |
| 2024-09-13 | 780.00 | 785.00 | 779.76 | 785.00 | 775.54 | 770 |
| 2024-09-12 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-11 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-10 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-09 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-06 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-05 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-04 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-03 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-09-02 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-30 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-29 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-28 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-27 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-26 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-23 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-22 | 706.00 | 706.00 | 706.00 | 706.00 | 697.49 | 0 |
| 2024-08-21 | 704.00 | 706.00 | 704.00 | 706.00 | 697.49 | 77 |
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.