PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	892.00	892.00	892.00	892.00	855.67	0
2022-04-01	892.00	892.00	892.00	892.00	855.67	0
2022-03-31	892.00	892.00	892.00	892.00	855.67	0
2022-03-30	891.00	892.00	891.00	892.00	855.67	1,782
2022-03-29	904.00	904.00	904.00	904.00	867.18	1,640
2022-03-28	890.00	890.00	890.00	890.00	853.75	0
2022-03-25	890.00	890.00	890.00	890.00	853.75	0
2022-03-24	890.00	890.00	890.00	890.00	853.75	56
2022-03-23	907.45	907.45	907.45	907.45	870.49	15,000
2022-03-22	938.91	938.91	938.91	938.91	900.66	0
2022-03-18	938.91	938.91	938.91	938.91	900.66	0
2022-03-17	938.91	938.91	938.91	938.91	900.66	0
2022-03-16	938.91	938.91	938.91	938.91	900.66	0
2022-03-15	938.91	938.91	938.91	938.91	900.66	0
2022-03-14	938.91	938.91	938.91	938.91	900.66	0
2022-03-11	938.91	938.91	938.91	938.91	897.66	0
2022-03-10	938.91	938.91	938.91	938.91	897.66	0
2022-03-09	938.91	938.91	938.91	938.91	897.66	0
2022-03-08	938.91	938.91	938.91	938.91	897.66	0
2022-03-07	938.91	938.91	938.91	938.91	897.66	0
2022-03-04	938.91	938.91	938.91	938.91	897.66	0
2022-03-03	938.91	938.91	938.91	938.91	897.66	0
2022-03-02	938.91	938.91	938.91	938.91	897.66	0
2022-03-01	938.91	938.91	938.91	938.91	897.66	0
2022-02-28	938.91	938.91	938.91	938.91	897.66	0
2022-02-25	938.91	938.91	938.91	938.91	897.66	0
2022-02-24	938.91	938.91	938.91	938.91	897.66	630
2022-02-23	934.06	934.06	934.06	934.06	893.02	3,220
2022-02-22	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-21	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-18	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-17	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-16	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-15	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-14	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-11	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-10	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-09	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-08	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-04	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-03	1,110.92	1,110.92	1,110.92	1,110.92	1,062.11	0
2022-02-02	1,100.50	1,110.92	1,100.50	1,110.92	1,062.11	2,149
2022-02-01	1,081.26	1,081.49	1,081.26	1,081.49	1,033.97	700
2022-01-31	1,060.45	1,060.45	1,060.45	1,060.45	1,013.86	0
2022-01-28	1,060.45	1,060.45	1,060.45	1,060.45	1,013.86	0
2022-01-27	1,060.45	1,060.45	1,060.45	1,060.45	1,013.86	0
2022-01-26	1,060.45	1,060.45	1,060.45	1,060.45	1,013.86	1,860
2022-01-25	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-24	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-21	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-20	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-19	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-18	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-17	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-14	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-13	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	0
2022-01-12	1,116.70	1,116.70	1,116.70	1,116.70	1,067.63	1,785
2022-01-11	1,069.00	1,069.00	1,069.00	1,069.00	1,022.03	0
2022-01-10	1,070.00	1,070.00	1,069.00	1,069.00	1,022.03	745
2022-01-07	1,174.03	1,174.03	1,174.03	1,174.03	1,122.45	0

← NewerPage 20 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.