PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-21	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-20	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-17	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-16	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-15	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-14	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-13	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-10	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-09	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-08	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-07	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-06	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-03	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-02	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-07-01	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-06-30	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-06-29	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-06-26	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-06-25	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	0
2026-06-24	2,420.00	2,420.00	2,420.00	2,420.00	2,414.50	1,560
2026-06-23	2,033.86	2,033.86	2,033.86	2,033.86	2,029.23	0
2026-06-22	2,033.86	2,033.86	2,033.86	2,033.86	2,029.23	0
2026-06-19	2,033.86	2,033.86	2,033.86	2,033.86	2,029.23	0
2026-06-18	2,033.86	2,033.86	2,033.86	2,033.86	2,029.23	0
2026-06-17	2,033.86	2,033.86	2,033.86	2,033.86	2,029.23	0
2026-06-16	2,033.86	2,033.86	2,033.86	2,033.86	2,029.23	0
2026-06-15	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-12	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	13
2026-06-11	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-10	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	5
2026-06-09	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-08	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-05	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-04	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-03	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-02	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-06-01	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	0
2026-05-29	2,033.86	2,033.86	2,033.86	2,033.86	2,024.77	10
2026-05-28	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-27	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-26	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-25	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-22	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-21	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-20	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-19	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-18	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-15	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	0
2026-05-14	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	5
2026-05-13	1,923.00	1,923.00	1,923.00	1,923.00	1,914.41	1,092
2026-05-12	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-05-11	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-05-08	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-05-07	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-05-06	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-05-05	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-05-04	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-04-30	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0
2026-04-29	2,103.68	2,103.68	2,103.68	2,103.68	2,094.28	0

← NewerPage 2 of 5 · 249 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.