PulteGroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-14 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-13 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-12 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-09 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-08 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-07 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-06 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-05 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-02 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-10-01 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-30 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-29 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-25 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-23 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-22 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-21 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-18 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-17 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-15 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2026-09-14 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.74 | 0 |
| 2026-09-11 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.74 | 0 |
| 2026-09-10 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.74 | 1,530 |
| 2026-09-09 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-09-08 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-09-07 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-09-04 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-09-03 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-09-02 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-09-01 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-31 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-28 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-27 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-26 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-25 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-24 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-21 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-20 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-19 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-18 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-17 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-14 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-13 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-12 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-11 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-10 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-07 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-06 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-05 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-04 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-08-03 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-31 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-30 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-29 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-28 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-27 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-24 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
| 2026-07-23 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,414.50 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 4.4575 MXN |
| 2026-06-16 | 4.4725 MXN |
| 2026-03-17 | 4.6060 MXN |
| 2025-12-16 | 4.6674 MXN |
| 2025-09-15 | 4.0415 MXN |
| 2025-06-17 | 4.1762 MXN |
| 2025-03-18 | 4.3964 MXN |
| 2024-12-17 | 4.4530 MXN |
| 2024-09-17 | 3.8570 MXN |
| 2024-06-18 | 3.6773 MXN |
| 2024-03-14 | 3.3370 MXN |
| 2023-12-18 | 3.4493 MXN |
| 2023-09-15 | 2.7363 MXN |
| 2023-06-16 | 2.7418 MXN |
| 2023-03-17 | 3.0373 MXN |
| 2022-12-13 | 3.1395 MXN |
| 2022-09-21 | 3.0008 MXN |
| 2022-06-09 | 2.9424 MXN |
| 2022-03-14 | 3.1365 MXN |
| 2021-12-14 | 3.1804 MXN |
| 2021-09-17 | 2.8015 MXN |
| 2021-06-10 | 2.7622 MXN |
| 2021-03-11 | 2.9029 MXN |
| 2020-12-15 | 2.8158 MXN |
| 2020-09-18 | 2.5191 MXN |
| 2019-12-17 | 0.1200 MXN |
| 2019-09-17 | 0.1100 MXN |
| 2019-06-13 | 0.1100 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.