PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	800.00	800.00	800.00	800.00	772.87	0
2022-09-21	800.00	800.00	800.00	800.00	772.87	0
2022-09-20	800.00	800.00	800.00	800.00	769.98	0
2022-09-19	800.00	800.00	800.00	800.00	769.98	0
2022-09-15	800.00	800.00	800.00	800.00	769.98	0
2022-09-14	800.00	800.00	800.00	800.00	769.98	0
2022-09-13	800.00	800.00	800.00	800.00	769.98	0
2022-09-12	800.00	800.00	800.00	800.00	769.98	0
2022-09-09	800.00	800.00	800.00	800.00	769.98	0
2022-09-08	800.00	800.00	800.00	800.00	769.98	0
2022-09-07	800.00	800.00	800.00	800.00	769.98	0
2022-09-06	800.00	800.00	800.00	800.00	769.98	320
2022-09-05	828.00	828.00	828.00	828.00	796.92	0
2022-09-02	828.00	828.00	828.00	828.00	796.92	0
2022-09-01	828.00	828.00	828.00	828.00	796.92	0
2022-08-31	828.00	828.00	828.00	828.00	796.92	0
2022-08-30	828.00	828.00	828.00	828.00	796.92	0
2022-08-29	828.00	828.00	828.00	828.00	796.92	16
2022-08-26	857.83	857.83	857.83	857.83	825.63	0
2022-08-25	857.83	857.83	857.83	857.83	825.63	1,100
2022-08-24	830.95	830.95	830.95	830.95	799.76	0
2022-08-23	830.95	830.95	830.95	830.95	799.76	0
2022-08-22	839.72	839.72	830.95	830.95	799.76	4,800
2022-08-19	862.99	862.99	862.99	862.99	830.60	2,202
2022-08-18	881.24	881.24	881.24	881.24	848.17	0
2022-08-17	881.24	881.24	881.24	881.24	848.17	0
2022-08-16	881.24	881.24	881.24	881.24	848.17	0
2022-08-15	881.24	881.24	881.24	881.24	848.17	0
2022-08-12	881.24	881.24	881.24	881.24	848.17	0
2022-08-11	891.75	891.75	881.24	881.24	848.17	540
2022-08-10	912.78	912.78	912.78	912.78	878.52	0
2022-08-09	912.78	912.78	912.78	912.78	878.52	0
2022-08-08	912.78	912.78	912.78	912.78	878.52	0
2022-08-05	912.78	912.78	912.78	912.78	878.52	0
2022-08-04	912.78	912.78	912.78	912.78	878.52	0
2022-08-03	912.78	912.78	912.78	912.78	878.52	0
2022-08-02	912.78	912.78	912.78	912.78	878.52	0
2022-08-01	912.78	912.78	912.78	912.78	878.52	0
2022-07-29	912.78	912.78	912.78	912.78	878.52	0
2022-07-28	912.78	912.78	912.78	912.78	878.52	0
2022-07-27	912.78	912.78	912.78	912.78	878.52	0
2022-07-26	912.78	912.78	912.78	912.78	878.52	0
2022-07-25	912.78	912.78	912.78	912.78	878.52	0
2022-07-22	912.78	912.78	912.78	912.78	878.52	0
2022-07-21	912.78	912.78	912.78	912.78	878.52	0
2022-07-20	912.78	912.78	912.78	912.78	878.52	0
2022-07-19	912.78	912.78	912.78	912.78	878.52	2,000
2022-07-18	763.45	763.45	763.45	763.45	734.80	0
2022-07-15	763.45	763.45	763.45	763.45	734.80	0
2022-07-14	763.45	763.45	763.45	763.45	734.80	0
2022-07-13	763.45	763.45	763.45	763.45	734.80	0
2022-07-12	763.45	763.45	763.45	763.45	734.80	0
2022-07-11	763.45	763.45	763.45	763.45	734.80	0
2022-07-08	763.45	763.45	763.45	763.45	734.80	0
2022-07-07	763.45	763.45	763.45	763.45	734.80	0
2022-07-06	763.45	763.45	763.45	763.45	734.80	0
2022-07-05	763.45	763.45	763.45	763.45	734.80	0
2022-07-04	763.45	763.45	763.45	763.45	734.80	0
2022-07-01	763.45	763.45	763.45	763.45	734.80	0
2022-06-30	763.45	763.45	763.45	763.45	734.80	0

← NewerPage 18 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.