PulteGroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2,366.91 | 2,380.00 | 2,366.91 | 2,380.00 | 2,338.66 | 425 |
| 2024-08-19 | 2,299.50 | 2,299.50 | 2,299.50 | 2,299.50 | 2,259.56 | 0 |
| 2024-08-16 | 2,299.50 | 2,299.50 | 2,299.50 | 2,299.50 | 2,259.56 | 0 |
| 2024-08-15 | 2,299.50 | 2,299.50 | 2,299.50 | 2,299.50 | 2,259.56 | 0 |
| 2024-08-14 | 2,299.50 | 2,299.50 | 2,299.50 | 2,299.50 | 2,259.56 | 200 |
| 2024-08-13 | 2,345.00 | 2,353.71 | 2,337.00 | 2,353.71 | 2,312.82 | 5,366 |
| 2024-08-12 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 2,374.03 | 0 |
| 2024-08-09 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 2,374.03 | 0 |
| 2024-08-08 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 2,374.03 | 0 |
| 2024-08-07 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 2,374.03 | 0 |
| 2024-08-06 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 2,374.03 | 0 |
| 2024-08-05 | 2,420.00 | 2,420.00 | 2,416.00 | 2,416.00 | 2,374.03 | 4,638 |
| 2024-08-02 | 2,400.00 | 2,423.00 | 2,400.00 | 2,423.00 | 2,380.91 | 24 |
| 2024-08-01 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-31 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-30 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-29 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-26 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-25 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-24 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 0 |
| 2024-07-23 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,245.31 | 120 |
| 2024-07-22 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,132.31 | 0 |
| 2024-07-19 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,132.31 | 0 |
| 2024-07-18 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,132.31 | 0 |
| 2024-07-17 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,132.31 | 54 |
| 2024-07-16 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,139.18 | 150 |
| 2024-07-15 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,864.05 | 0 |
| 2024-07-12 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,864.05 | 0 |
| 2024-07-11 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,864.05 | 0 |
| 2024-07-10 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,864.05 | 0 |
| 2024-07-09 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,864.05 | 92 |
| 2024-07-08 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,868.96 | 1,550 |
| 2024-07-05 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,881.74 | 0 |
| 2024-07-04 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,881.74 | 0 |
| 2024-07-03 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,881.74 | 0 |
| 2024-07-02 | 1,891.82 | 1,915.00 | 1,891.82 | 1,915.00 | 1,881.74 | 149 |
| 2024-07-01 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,938.73 | 100 |
| 2024-06-28 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-27 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-26 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-25 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-24 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-21 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-20 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-19 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-18 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,952.48 | 0 |
| 2024-06-17 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 0 |
| 2024-06-14 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 0 |
| 2024-06-13 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 0 |
| 2024-06-12 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 0 |
| 2024-06-11 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 0 |
| 2024-06-10 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 0 |
| 2024-06-07 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,948.87 | 200 |
| 2024-06-06 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,010.66 | 0 |
| 2024-06-05 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,010.66 | 0 |
| 2024-06-04 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,010.66 | 0 |
| 2024-06-03 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,010.66 | 20 |
| 2024-05-31 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-30 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-29 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
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.