PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-14	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-13	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-10	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-09	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-08	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-07	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-06	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-03	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-02	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-03-01	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-28	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-27	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-24	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-23	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-22	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-21	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-20	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-17	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-16	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-15	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-14	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-13	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-10	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	0
2023-02-09	1,056.81	1,056.81	1,056.81	1,056.81	1,025.12	60
2023-02-08	1,115.00	1,115.00	1,115.00	1,115.00	1,081.56	0
2023-02-07	1,115.00	1,115.00	1,115.00	1,115.00	1,081.56	0
2023-02-03	1,115.00	1,115.00	1,115.00	1,115.00	1,081.56	2,139
2023-02-02	1,040.00	1,040.00	1,040.00	1,040.00	1,008.81	0
2023-02-01	1,040.00	1,040.00	1,040.00	1,040.00	1,008.81	0
2023-01-31	1,040.00	1,040.00	1,040.00	1,040.00	1,008.81	10
2023-01-30	947.00	947.00	947.00	947.00	918.60	0
2023-01-27	947.00	947.00	947.00	947.00	918.60	0
2023-01-26	947.00	947.00	947.00	947.00	918.60	0
2023-01-25	947.00	947.00	947.00	947.00	918.60	0
2023-01-24	947.00	947.00	947.00	947.00	918.60	0
2023-01-23	947.00	947.00	947.00	947.00	918.60	0
2023-01-20	947.00	947.00	947.00	947.00	918.60	0
2023-01-19	947.00	947.00	947.00	947.00	918.60	0
2023-01-18	947.00	947.00	947.00	947.00	918.60	0
2023-01-17	947.00	947.00	947.00	947.00	918.60	0
2023-01-16	947.00	947.00	947.00	947.00	918.60	0
2023-01-13	947.00	947.00	947.00	947.00	918.60	0
2023-01-12	947.00	947.00	947.00	947.00	918.60	210
2023-01-11	927.50	927.50	927.50	927.50	899.69	0
2023-01-10	927.50	927.50	927.50	927.50	899.69	0
2023-01-09	927.50	927.50	927.50	927.50	899.69	0
2023-01-06	927.50	927.50	927.50	927.50	899.69	0
2023-01-05	927.50	927.50	927.50	927.50	899.69	0
2023-01-04	927.50	927.50	927.50	927.50	899.69	0
2023-01-03	927.50	927.50	927.50	927.50	899.69	0
2023-01-02	927.50	927.50	927.50	927.50	899.69	0
2022-12-30	927.50	927.50	927.50	927.50	899.69	0
2022-12-29	927.50	927.50	927.50	927.50	899.69	0
2022-12-28	927.50	927.50	927.50	927.50	899.69	0
2022-12-27	927.50	927.50	927.50	927.50	899.69	0
2022-12-26	927.50	927.50	927.50	927.50	899.69	0
2022-12-23	927.50	927.50	927.50	927.50	899.69	0
2022-12-22	927.50	927.50	927.50	927.50	899.69	0
2022-12-21	927.50	927.50	927.50	927.50	899.69	0

← NewerPage 16 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.