PulteGroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-27 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-24 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-23 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-22 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-21 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-20 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-17 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 0 |
| 2024-05-16 | 2,002.03 | 2,002.03 | 2,002.03 | 2,002.03 | 1,963.61 | 32 |
| 2024-05-15 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-14 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-13 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-10 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-09 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-08 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-07 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-06 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 0 |
| 2024-05-03 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,878.25 | 146 |
| 2024-05-02 | 1,891.18 | 1,891.18 | 1,891.18 | 1,891.18 | 1,854.89 | 146 |
| 2024-04-30 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,891.00 | 0 |
| 2024-04-29 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,891.00 | 0 |
| 2024-04-26 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,891.00 | 0 |
| 2024-04-25 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,891.00 | 0 |
| 2024-04-24 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,891.00 | 0 |
| 2024-04-23 | 1,925.00 | 1,928.00 | 1,925.00 | 1,928.00 | 1,891.00 | 70 |
| 2024-04-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,775.27 | 0 |
| 2024-04-19 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,775.27 | 0 |
| 2024-04-18 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,775.27 | 0 |
| 2024-04-17 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,775.27 | 0 |
| 2024-04-16 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,775.27 | 0 |
| 2024-04-15 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,775.27 | 56 |
| 2024-04-12 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-11 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-10 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-09 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-08 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-05 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-04 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-03 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-02 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 0 |
| 2024-04-01 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,934.16 | 10 |
| 2024-03-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,912.58 | 0 |
| 2024-03-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,912.58 | 0 |
| 2024-03-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,912.58 | 0 |
| 2024-03-22 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,912.58 | 5 |
| 2024-03-21 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,922.39 | 1,647 |
| 2024-03-20 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,839.52 | 0 |
| 2024-03-19 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,839.52 | 0 |
| 2024-03-15 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,839.52 | 0 |
| 2024-03-14 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,839.52 | 0 |
| 2024-03-13 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-12 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-11 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-08 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-07 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-06 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-05 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-04 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 0 |
| 2024-03-01 | 1,875.51 | 1,875.51 | 1,875.51 | 1,875.51 | 1,836.25 | 105 |
| 2024-02-29 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,777.98 | 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.