PulteGroup, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-14 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-13 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-12 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-09 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-08 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-07 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-06 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-05 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-02 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-10-01 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-30 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-29 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-28 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-25 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-24 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-23 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-22 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-21 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-18 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-17 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-16 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-15 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-14 | 606.63 | 606.63 | 606.63 | 606.63 | 606.63 | 0 |
| 2026-09-11 | 606.63 | 606.63 | 606.63 | 606.63 | 605.70 | 0 |
| 2026-09-10 | 606.63 | 606.63 | 606.63 | 606.63 | 605.70 | 0 |
| 2026-09-09 | 606.63 | 606.63 | 606.63 | 606.63 | 605.70 | 51 |
| 2026-09-08 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-09-07 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-09-04 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-09-03 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-09-02 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-09-01 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-31 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-30 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-28 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-27 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-26 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-25 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-24 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-21 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-20 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-19 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-18 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-17 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-14 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-13 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-12 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-11 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-10 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-07 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-06 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-05 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-04 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-08-03 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-07-31 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-07-30 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-07-29 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-07-28 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
| 2026-07-27 | 649.60 | 649.60 | 649.60 | 649.60 | 648.60 | 0 |
Page 1 of 5 · 249 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.