PulteGroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,174.03 | 1,174.03 | 1,174.03 | 1,174.03 | 1,122.45 | 0 |
| 2022-01-05 | 1,174.03 | 1,174.03 | 1,174.03 | 1,174.03 | 1,122.45 | 22,800 |
| 2022-01-04 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,118.59 | 5 |
| 2022-01-03 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,124.33 | 0 |
| 2021-12-31 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,124.33 | 0 |
| 2021-12-30 | 1,171.00 | 1,176.00 | 1,171.00 | 1,176.00 | 1,124.33 | 745 |
| 2021-12-29 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,081.31 | 0 |
| 2021-12-28 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,081.31 | 0 |
| 2021-12-27 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,081.31 | 0 |
| 2021-12-24 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,081.31 | 0 |
| 2021-12-23 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,081.31 | 825 |
| 2021-12-22 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,099.47 | 5 |
| 2021-12-21 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,065.15 | 0 |
| 2021-12-20 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,065.15 | 0 |
| 2021-12-17 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,065.15 | 0 |
| 2021-12-16 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,065.15 | 0 |
| 2021-12-15 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,065.15 | 0 |
| 2021-12-14 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,065.15 | 0 |
| 2021-12-13 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-09 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-08 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-07 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-06 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-03 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-02 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-12-01 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-11-30 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-11-29 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 0 |
| 2021-11-26 | 1,114.10 | 1,114.10 | 1,114.10 | 1,114.10 | 1,062.11 | 956 |
| 2021-11-25 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,043.90 | 0 |
| 2021-11-24 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,043.90 | 190 |
| 2021-11-23 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,043.90 | 0 |
| 2021-11-22 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,043.90 | 0 |
| 2021-11-19 | 1,100.00 | 1,101.00 | 1,095.00 | 1,095.00 | 1,043.90 | 551 |
| 2021-11-18 | 1,046.00 | 1,073.00 | 1,046.00 | 1,073.00 | 1,022.93 | 981 |
| 2021-11-17 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,005.77 | 0 |
| 2021-11-16 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,005.77 | 0 |
| 2021-11-12 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,005.77 | 0 |
| 2021-11-11 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,005.77 | 0 |
| 2021-11-10 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,005.77 | 0 |
| 2021-11-09 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,005.77 | 20 |
| 2021-11-08 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-11-05 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-11-04 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-11-03 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-11-01 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-29 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-28 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-27 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-26 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-25 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-22 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
| 2021-10-21 | 985.00 | 985.00 | 985.00 | 985.00 | 939.03 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.