PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	763.45	763.45	763.45	763.45	734.80	0
2022-06-28	763.45	763.45	763.45	763.45	734.80	0
2022-06-27	763.45	763.45	763.45	763.45	734.80	0
2022-06-24	763.45	763.45	763.45	763.45	734.80	0
2022-06-23	763.45	763.45	763.45	763.45	734.80	0
2022-06-22	763.45	763.45	763.45	763.45	734.80	754
2022-06-21	873.00	873.00	873.00	873.00	840.24	0
2022-06-20	873.00	873.00	873.00	873.00	840.24	0
2022-06-17	873.00	873.00	873.00	873.00	840.24	0
2022-06-16	873.00	873.00	873.00	873.00	840.24	0
2022-06-15	873.00	873.00	873.00	873.00	840.24	0
2022-06-14	873.00	873.00	873.00	873.00	840.24	0
2022-06-13	873.00	873.00	873.00	873.00	840.24	0
2022-06-10	873.00	873.00	873.00	873.00	840.24	0
2022-06-09	873.00	873.00	873.00	873.00	840.24	68
2022-06-08	884.21	884.21	884.21	884.21	848.19	0
2022-06-07	884.21	884.21	884.21	884.21	848.19	0
2022-06-06	884.21	884.21	884.21	884.21	848.19	0
2022-06-03	884.21	884.21	884.21	884.21	848.19	0
2022-06-02	884.21	884.21	884.21	884.21	848.19	0
2022-06-01	884.21	884.21	884.21	884.21	848.19	22,304
2022-05-31	890.00	892.00	890.00	892.00	855.67	1,640
2022-05-30	844.29	844.29	844.29	844.29	809.90	0
2022-05-27	844.29	844.29	844.29	844.29	809.90	0
2022-05-26	844.29	844.29	844.29	844.29	809.90	0
2022-05-25	844.29	844.29	844.29	844.29	809.90	20
2022-05-24	841.13	841.13	841.13	841.13	806.87	0
2022-05-23	841.13	841.13	841.13	841.13	806.87	0
2022-05-20	841.13	841.13	841.13	841.13	806.87	0
2022-05-19	841.13	841.13	841.13	841.13	806.87	0
2022-05-18	841.13	841.13	841.13	841.13	806.87	0
2022-05-17	841.13	841.13	841.13	841.13	806.87	0
2022-05-16	841.13	841.13	841.13	841.13	806.87	0
2022-05-13	841.13	841.13	841.13	841.13	806.87	0
2022-05-12	841.13	841.13	841.13	841.13	806.87	0
2022-05-11	841.13	841.13	841.13	841.13	806.87	80
2022-05-10	865.85	865.85	865.85	865.85	830.58	0
2022-05-09	865.85	865.85	865.85	865.85	830.58	0
2022-05-06	865.85	865.85	865.85	865.85	830.58	485
2022-05-05	872.41	872.41	872.41	872.41	836.87	0
2022-05-04	872.41	872.41	872.41	872.41	836.87	0
2022-05-03	872.41	872.41	872.41	872.41	836.87	0
2022-05-02	872.41	872.41	872.41	872.41	836.87	0
2022-04-29	872.41	872.41	872.41	872.41	836.87	0
2022-04-28	872.41	872.41	872.41	872.41	836.87	0
2022-04-27	872.41	872.41	872.41	872.41	836.87	0
2022-04-26	872.41	872.41	872.41	872.41	836.87	0
2022-04-25	872.41	872.41	872.41	872.41	836.87	0
2022-04-22	872.41	872.41	872.41	872.41	836.87	0
2022-04-21	889.75	889.75	872.41	872.41	836.87	5,745
2022-04-20	825.00	825.00	825.00	825.00	791.39	0
2022-04-19	825.00	825.00	825.00	825.00	791.39	0
2022-04-18	825.00	825.00	825.00	825.00	791.39	0
2022-04-13	825.00	825.00	825.00	825.00	791.39	0
2022-04-12	825.00	825.00	825.00	825.00	791.39	0
2022-04-11	825.00	825.00	825.00	825.00	791.39	35
2022-04-08	832.32	832.32	832.32	832.32	798.42	3,596
2022-04-07	892.00	892.00	892.00	892.00	855.67	0
2022-04-06	892.00	892.00	892.00	892.00	855.67	0
2022-04-05	892.00	892.00	892.00	892.00	855.67	0

← NewerPage 19 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.