PulteGroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,777.98 | 0 |
| 2024-02-27 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,777.98 | 0 |
| 2024-02-26 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,777.98 | 620 |
| 2024-02-23 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,756.44 | 0 |
| 2024-02-22 | 1,794.00 | 1,797.08 | 1,794.00 | 1,794.00 | 1,756.44 | 155 |
| 2024-02-21 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,747.63 | 0 |
| 2024-02-20 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,747.63 | 0 |
| 2024-02-19 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,747.63 | 0 |
| 2024-02-16 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,747.63 | 0 |
| 2024-02-15 | 1,782.00 | 1,785.00 | 1,779.28 | 1,785.00 | 1,747.63 | 142 |
| 2024-02-14 | 1,766.99 | 1,766.99 | 1,766.99 | 1,766.99 | 1,730.00 | 0 |
| 2024-02-13 | 1,766.99 | 1,766.99 | 1,766.99 | 1,766.99 | 1,730.00 | 0 |
| 2024-02-12 | 1,766.99 | 1,766.99 | 1,766.99 | 1,766.99 | 1,730.00 | 0 |
| 2024-02-09 | 1,766.99 | 1,766.99 | 1,766.99 | 1,766.99 | 1,730.00 | 57 |
| 2024-02-08 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-02-07 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-02-06 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-02-02 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-02-01 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-31 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-30 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-29 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-26 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-25 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-24 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-23 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-22 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-19 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 0 |
| 2024-01-18 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.05 | 1,533 |
| 2024-01-17 | 1,785.48 | 1,785.48 | 1,785.48 | 1,785.48 | 1,748.10 | 0 |
| 2024-01-16 | 1,785.48 | 1,785.48 | 1,785.48 | 1,785.48 | 1,748.10 | 0 |
| 2024-01-15 | 1,785.48 | 1,785.48 | 1,785.48 | 1,785.48 | 1,748.10 | 0 |
| 2024-01-12 | 1,785.48 | 1,785.48 | 1,785.48 | 1,785.48 | 1,748.10 | 56 |
| 2024-01-11 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,757.42 | 0 |
| 2024-01-10 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,757.42 | 198 |
| 2024-01-09 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2024-01-08 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2024-01-05 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2024-01-04 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2024-01-03 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2024-01-02 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2023-12-29 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2023-12-28 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2023-12-27 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 0 |
| 2023-12-26 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,717.28 | 137 |
| 2023-12-22 | 1,753.90 | 1,753.90 | 1,753.90 | 1,753.90 | 1,717.18 | 0 |
| 2023-12-21 | 1,753.90 | 1,753.90 | 1,753.90 | 1,753.90 | 1,717.18 | 0 |
| 2023-12-20 | 1,753.90 | 1,753.90 | 1,753.90 | 1,753.90 | 1,717.18 | 0 |
| 2023-12-19 | 1,753.90 | 1,753.90 | 1,753.90 | 1,753.90 | 1,717.18 | 0 |
| 2023-12-18 | 1,741.00 | 1,762.00 | 1,741.00 | 1,753.90 | 1,717.18 | 6,793 |
| 2023-12-15 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-14 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-13 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-11 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-08 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-07 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-06 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 0 |
| 2023-12-05 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,539.88 | 330 |
| 2023-12-04 | 1,520.31 | 1,520.31 | 1,520.31 | 1,520.31 | 1,485.23 | 0 |
| 2023-12-01 | 1,520.31 | 1,520.31 | 1,520.31 | 1,520.31 | 1,485.23 | 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.