PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	927.50	927.50	927.50	927.50	899.69	0
2022-12-19	927.50	927.50	927.50	927.50	899.69	0
2022-12-16	927.50	927.50	927.50	927.50	899.69	0
2022-12-15	927.50	927.50	927.50	927.50	899.69	65
2022-12-14	777.00	777.00	777.00	777.00	753.70	0
2022-12-13	777.00	777.00	777.00	777.00	753.70	0
2022-12-09	777.00	777.00	777.00	777.00	750.65	0
2022-12-08	777.00	777.00	777.00	777.00	750.65	0
2022-12-07	777.00	777.00	777.00	777.00	750.65	0
2022-12-06	777.00	777.00	777.00	777.00	750.65	0
2022-12-05	777.00	777.00	777.00	777.00	750.65	0
2022-12-02	777.00	777.00	777.00	777.00	750.65	0
2022-12-01	777.00	777.00	777.00	777.00	750.65	0
2022-11-30	777.00	777.00	777.00	777.00	750.65	0
2022-11-29	777.00	777.00	777.00	777.00	750.65	0
2022-11-28	777.00	777.00	777.00	777.00	750.65	0
2022-11-25	777.00	777.00	777.00	777.00	750.65	0
2022-11-24	777.00	777.00	777.00	777.00	750.65	0
2022-11-23	777.00	777.00	777.00	777.00	750.65	0
2022-11-22	777.00	777.00	777.00	777.00	750.65	0
2022-11-18	777.00	777.00	777.00	777.00	750.65	0
2022-11-17	777.00	777.00	777.00	777.00	750.65	0
2022-11-16	777.00	777.00	777.00	777.00	750.65	0
2022-11-15	777.00	777.00	777.00	777.00	750.65	0
2022-11-14	777.00	777.00	777.00	777.00	750.65	0
2022-11-11	777.00	777.00	777.00	777.00	750.65	0
2022-11-10	777.00	777.00	777.00	777.00	750.65	0
2022-11-09	777.00	777.00	777.00	777.00	750.65	0
2022-11-08	777.00	777.00	777.00	777.00	750.65	0
2022-11-07	777.00	777.00	777.00	777.00	750.65	0
2022-11-04	777.00	777.00	777.00	777.00	750.65	0
2022-11-03	777.00	777.00	777.00	777.00	750.65	0
2022-11-01	777.00	777.00	777.00	777.00	750.65	706
2022-10-31	742.82	742.82	742.82	742.82	717.63	0
2022-10-28	742.82	742.82	742.82	742.82	717.63	0
2022-10-27	742.82	742.82	742.82	742.82	717.63	0
2022-10-26	742.82	742.82	742.82	742.82	717.63	0
2022-10-25	742.82	742.82	742.82	742.82	717.63	0
2022-10-24	742.82	742.82	742.82	742.82	717.63	0
2022-10-21	742.82	742.82	742.82	742.82	717.63	1,900
2022-10-20	794.30	794.30	794.30	794.30	767.37	0
2022-10-19	794.30	794.30	794.30	794.30	767.37	0
2022-10-18	794.30	794.30	794.30	794.30	767.37	0
2022-10-17	794.30	794.30	794.30	794.30	767.37	0
2022-10-14	794.30	794.30	794.30	794.30	767.37	0
2022-10-13	794.30	794.30	794.30	794.30	767.37	0
2022-10-12	794.30	794.30	794.30	794.30	767.37	0
2022-10-11	794.30	794.30	794.30	794.30	767.37	0
2022-10-10	794.30	794.30	794.30	794.30	767.37	1,300
2022-10-07	770.00	770.00	770.00	770.00	743.89	0
2022-10-06	770.00	770.00	770.00	770.00	743.89	0
2022-10-05	770.00	770.00	770.00	770.00	743.89	0
2022-10-04	770.00	770.00	770.00	770.00	743.89	0
2022-10-03	770.00	770.00	770.00	770.00	743.89	0
2022-09-30	770.00	770.00	770.00	770.00	743.89	0
2022-09-29	770.00	770.00	770.00	770.00	743.89	0
2022-09-28	770.00	770.00	770.00	770.00	743.89	0
2022-09-27	770.00	770.00	770.00	770.00	743.89	39
2022-09-26	800.00	800.00	800.00	800.00	772.87	0
2022-09-23	800.00	800.00	800.00	800.00	772.87	0

← NewerPage 17 of 21 · 1,259 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.