PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1,274.53	1,274.53	1,274.53	1,274.53	1,239.87	355
2023-06-12	1,253.81	1,253.81	1,253.81	1,253.81	1,219.72	0
2023-06-09	1,253.81	1,253.81	1,253.81	1,253.81	1,219.72	0
2023-06-08	1,253.81	1,253.81	1,253.81	1,253.81	1,219.72	0
2023-06-07	1,253.81	1,253.81	1,253.81	1,253.81	1,219.72	25,000
2023-06-06	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-06-05	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-06-02	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-06-01	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-31	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-30	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-29	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-26	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-25	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-24	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-23	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-22	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-19	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-18	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-17	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-16	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-15	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-12	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-11	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-10	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-09	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-08	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-05	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-04	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-03	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	0
2023-05-02	1,178.69	1,178.69	1,178.69	1,178.69	1,146.64	5,500
2023-04-28	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-27	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-26	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-25	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-24	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-21	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-20	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-19	1,126.64	1,126.64	1,126.64	1,126.64	1,096.00	0
2023-04-18	1,100.00	1,126.64	1,100.00	1,126.64	1,096.00	6,079
2023-04-17	1,082.80	1,082.80	1,082.80	1,082.80	1,053.36	0
2023-04-14	1,082.80	1,082.80	1,082.80	1,082.80	1,053.36	0
2023-04-13	1,082.80	1,082.80	1,082.80	1,082.80	1,053.36	0
2023-04-12	1,082.80	1,082.80	1,082.80	1,082.80	1,053.36	11
2023-04-11	1,067.10	1,067.10	1,067.10	1,067.10	1,038.08	0
2023-04-10	1,067.10	1,067.10	1,067.10	1,067.10	1,038.08	0
2023-04-05	1,067.10	1,067.10	1,067.10	1,067.10	1,038.08	0
2023-04-04	1,067.10	1,067.10	1,067.10	1,067.10	1,038.08	0
2023-04-03	1,067.10	1,067.10	1,067.10	1,067.10	1,038.08	2,500
2023-03-31	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-30	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-29	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-28	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-27	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-24	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-23	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	0
2023-03-22	1,042.81	1,042.81	1,042.81	1,042.81	1,014.45	1,780
2023-03-21	1,056.81	1,056.81	1,056.81	1,056.81	1,028.07	0
2023-03-17	1,056.81	1,056.81	1,056.81	1,056.81	1,028.07	0
2023-03-16	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0

← NewerPage 15 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.