PulteGroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-29	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-28	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-27	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-24	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-23	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-22	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	0
2023-11-21	1,520.31	1,520.31	1,520.31	1,520.31	1,485.23	1,682
2023-11-17	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-16	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-15	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-14	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-13	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-10	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-09	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-08	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-07	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-06	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	0
2023-11-03	1,454.40	1,454.40	1,454.40	1,454.40	1,420.84	415
2023-11-01	1,323.23	1,323.23	1,323.23	1,323.23	1,292.69	0
2023-10-31	1,323.23	1,323.23	1,323.23	1,323.23	1,292.69	108
2023-10-30	1,297.53	1,297.53	1,297.53	1,297.53	1,267.59	35
2023-10-27	1,297.00	1,297.00	1,297.00	1,297.00	1,267.07	0
2023-10-26	1,297.00	1,297.00	1,297.00	1,297.00	1,267.07	0
2023-10-25	1,297.00	1,297.00	1,297.00	1,297.00	1,267.07	150
2023-10-24	1,312.00	1,312.00	1,312.00	1,312.00	1,281.72	1,535
2023-10-23	1,310.00	1,310.00	1,310.00	1,310.00	1,279.77	0
2023-10-20	1,310.00	1,310.00	1,310.00	1,310.00	1,279.77	0
2023-10-19	1,310.00	1,310.00	1,310.00	1,310.00	1,279.77	0
2023-10-18	1,310.00	1,310.00	1,310.00	1,310.00	1,279.77	0
2023-10-17	1,310.00	1,310.00	1,310.00	1,310.00	1,279.77	0
2023-10-16	1,310.00	1,310.00	1,310.00	1,310.00	1,279.77	32
2023-10-13	1,316.53	1,320.06	1,316.53	1,320.06	1,289.60	227
2023-10-12	1,336.00	1,336.00	1,336.00	1,336.00	1,305.17	0
2023-10-11	1,336.00	1,336.00	1,336.00	1,336.00	1,305.17	280
2023-10-10	1,300.00	1,300.00	1,300.00	1,300.00	1,270.00	90
2023-10-09	1,284.03	1,284.03	1,284.03	1,284.03	1,254.40	0
2023-10-06	1,284.03	1,284.03	1,284.03	1,284.03	1,254.40	0
2023-10-05	1,284.03	1,284.03	1,284.03	1,284.03	1,254.40	0
2023-10-04	1,284.03	1,284.03	1,284.03	1,284.03	1,254.40	48
2023-10-03	1,266.00	1,266.00	1,264.50	1,264.50	1,235.32	593
2023-10-02	1,294.03	1,294.03	1,294.03	1,294.03	1,264.17	0
2023-09-29	1,294.03	1,294.03	1,294.03	1,294.03	1,264.17	0
2023-09-28	1,294.03	1,294.03	1,294.03	1,294.03	1,264.17	0
2023-09-27	1,294.03	1,294.03	1,294.03	1,294.03	1,264.17	0
2023-09-26	1,294.03	1,294.03	1,294.03	1,294.03	1,264.17	0
2023-09-25	1,294.03	1,294.03	1,294.03	1,294.03	1,264.17	62
2023-09-22	1,272.00	1,272.00	1,272.00	1,272.00	1,242.65	151
2023-09-21	1,274.00	1,274.00	1,274.00	1,274.00	1,244.60	260
2023-09-20	1,306.03	1,306.03	1,306.03	1,306.03	1,275.89	0
2023-09-19	1,306.03	1,306.03	1,306.03	1,306.03	1,275.89	0
2023-09-18	1,306.03	1,306.03	1,306.03	1,306.03	1,275.89	160
2023-09-15	1,324.75	1,324.75	1,324.75	1,324.75	1,294.18	0
2023-09-14	1,324.75	1,324.75	1,324.75	1,324.75	1,291.51	120
2023-09-13	1,332.90	1,332.90	1,324.75	1,324.75	1,291.51	709
2023-09-12	1,375.39	1,375.39	1,375.39	1,375.39	1,340.88	0
2023-09-11	1,375.39	1,375.39	1,375.39	1,375.39	1,340.88	0
2023-09-08	1,375.39	1,375.39	1,375.39	1,375.39	1,340.88	0
2023-09-07	1,375.39	1,375.39	1,375.39	1,375.39	1,340.88	0
2023-09-06	1,375.39	1,375.39	1,375.39	1,375.39	1,340.88	40

← NewerPage 13 of 21 · 1,254 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.