See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.54▼ 3.19%
← PHM.MX stock page

PulteGroup Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-051,410.311,410.311,410.311,410.311,374.920
2023-09-041,410.311,410.311,410.311,410.311,374.920
2023-09-011,410.311,410.311,410.311,410.311,374.927,100
2023-08-311,359.601,359.601,359.601,359.601,325.480
2023-08-301,359.601,359.601,359.601,359.601,325.48668
2023-08-291,319.191,319.191,319.191,319.191,286.0940
2023-08-281,350.531,350.531,350.531,350.531,316.640
2023-08-251,350.531,350.531,350.531,350.531,316.640
2023-08-241,350.531,350.531,350.531,350.531,316.640
2023-08-231,350.531,350.531,350.531,350.531,316.640
2023-08-221,350.531,350.531,350.531,350.531,316.640
2023-08-211,350.531,350.531,350.531,350.531,316.640
2023-08-181,350.531,350.531,350.531,350.531,316.6442
2023-08-171,379.301,379.301,379.301,379.301,344.6912
2023-08-161,419.131,419.131,419.131,419.131,383.520
2023-08-151,419.131,419.131,419.131,419.131,383.520
2023-08-141,419.131,419.131,419.131,419.131,383.5253
2023-08-111,423.111,423.111,423.111,423.111,387.400
2023-08-101,423.111,423.111,423.111,423.111,387.400
2023-08-091,423.111,423.111,423.111,423.111,387.400
2023-08-081,423.111,423.111,423.111,423.111,387.400
2023-08-071,423.111,423.111,423.111,423.111,387.400
2023-08-041,423.111,423.111,423.111,423.111,387.400
2023-08-031,423.111,423.111,423.111,423.111,387.400
2023-08-021,423.111,423.111,423.111,423.111,387.4048
2023-08-011,423.921,423.921,423.921,423.921,388.198,704
2023-07-311,412.531,412.531,412.531,412.531,377.080
2023-07-281,412.531,412.531,412.531,412.531,377.080
2023-07-271,412.531,412.531,412.531,412.531,377.080
2023-07-261,412.531,412.531,412.531,412.531,377.080
2023-07-251,412.531,412.531,412.531,412.531,377.0830
2023-07-241,373.111,373.111,373.111,373.111,338.650
2023-07-211,373.111,373.111,373.111,373.111,338.650
2023-07-201,373.111,373.111,373.111,373.111,338.650
2023-07-191,373.111,373.111,373.111,373.111,338.6519
2023-07-181,372.111,372.111,372.111,372.111,337.680
2023-07-171,372.111,372.111,372.111,372.111,337.6856
2023-07-141,372.001,372.001,372.001,372.001,337.57151
2023-07-131,303.111,303.111,303.111,303.111,270.410
2023-07-121,303.111,303.111,303.111,303.111,270.410
2023-07-111,303.111,303.111,303.111,303.111,270.410
2023-07-101,303.111,303.111,303.111,303.111,270.41112
2023-07-071,312.881,312.881,312.881,312.881,279.930
2023-07-061,312.881,312.881,312.881,312.881,279.930
2023-07-051,312.881,312.881,312.881,312.881,279.935,401
2023-07-041,315.831,315.831,315.831,315.831,282.810
2023-07-031,315.831,315.831,315.831,315.831,282.810
2023-06-301,315.831,315.831,315.831,315.831,282.810
2023-06-291,313.131,315.831,313.131,315.831,282.8119,143
2023-06-281,338.001,338.001,338.001,338.001,304.4278
2023-06-271,311.171,311.171,311.171,311.171,278.270
2023-06-261,250.001,311.171,250.001,311.171,278.273,922
2023-06-231,293.031,293.031,293.031,293.031,260.580
2023-06-221,293.031,293.031,293.031,293.031,260.580
2023-06-211,293.031,293.031,293.031,293.031,260.58296
2023-06-201,274.531,274.531,274.531,274.531,242.550
2023-06-191,274.531,274.531,274.531,274.531,242.550
2023-06-161,274.531,274.531,274.531,274.531,242.550
2023-06-151,274.531,274.531,274.531,274.531,239.870
2023-06-141,274.531,274.531,274.531,274.531,239.870
← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-154.4575 MXN
2026-06-164.4725 MXN
2026-03-174.6060 MXN
2025-12-164.6674 MXN
2025-09-154.0415 MXN
2025-06-174.1762 MXN
2025-03-184.3964 MXN
2024-12-174.4530 MXN
2024-09-173.8570 MXN
2024-06-183.6773 MXN
2024-03-143.3370 MXN
2023-12-183.4493 MXN
2023-09-152.7363 MXN
2023-06-162.7418 MXN
2023-03-173.0373 MXN
2022-12-133.1395 MXN
2022-09-213.0008 MXN
2022-06-092.9424 MXN
2022-03-143.1365 MXN
2021-12-143.1804 MXN
2021-09-172.8015 MXN
2021-06-102.7622 MXN
2021-03-112.9029 MXN
2020-12-152.8158 MXN
2020-09-182.5191 MXN
2019-12-170.1200 MXN
2019-09-170.1100 MXN
2019-06-130.1100 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.