Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PHM.MX stock page

PulteGroup Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,103.682,103.682,103.682,103.682,094.280
2026-04-272,103.682,103.682,103.682,103.682,094.280
2026-04-242,103.682,103.682,103.682,103.682,094.280
2026-04-232,103.682,103.682,103.682,103.682,094.280
2026-04-222,103.682,103.682,103.682,103.682,094.280
2026-04-212,103.682,103.682,103.682,103.682,094.280
2026-04-202,103.682,103.682,103.682,103.682,094.280
2026-04-172,103.682,103.682,103.682,103.682,094.280
2026-04-162,103.682,103.682,103.682,103.682,094.280
2026-04-152,103.682,103.682,103.682,103.682,094.280
2026-04-142,103.682,103.682,103.682,103.682,094.280
2026-04-132,103.682,103.682,103.682,103.682,094.280
2026-04-102,103.682,103.682,103.682,103.682,094.280
2026-04-092,103.682,103.682,103.682,103.682,094.280
2026-04-082,103.682,103.682,103.682,103.682,094.280
2026-04-072,103.682,103.682,103.682,103.682,094.280
2026-04-062,103.682,103.682,103.682,103.682,094.281,600
2026-04-012,306.002,306.002,306.002,306.002,295.700
2026-03-312,306.002,306.002,306.002,306.002,295.700
2026-03-302,306.002,306.002,306.002,306.002,295.700
2026-03-272,306.002,306.002,306.002,306.002,295.700
2026-03-262,306.002,306.002,306.002,306.002,295.700
2026-03-252,306.002,306.002,306.002,306.002,295.700
2026-03-242,306.002,306.002,306.002,306.002,295.700
2026-03-232,306.002,306.002,306.002,306.002,295.700
2026-03-202,306.002,306.002,306.002,306.002,295.700
2026-03-192,306.002,306.002,306.002,306.002,295.700
2026-03-182,306.002,306.002,306.002,306.002,295.700
2026-03-172,306.002,306.002,306.002,306.002,295.700
2026-03-132,306.002,306.002,306.002,306.002,291.110
2026-03-122,306.002,306.002,306.002,306.002,291.110
2026-03-112,306.002,306.002,306.002,306.002,291.110
2026-03-102,306.002,306.002,306.002,306.002,291.110
2026-03-092,306.002,306.002,306.002,306.002,291.110
2026-03-062,306.002,306.002,306.002,306.002,291.110
2026-03-052,306.002,306.002,306.002,306.002,291.110
2026-03-042,306.002,306.002,306.002,306.002,291.110
2026-03-032,306.002,306.002,306.002,306.002,291.110
2026-03-022,306.002,306.002,306.002,306.002,291.110
2026-02-272,306.002,306.002,306.002,306.002,291.110
2026-02-262,306.002,306.002,306.002,306.002,291.110
2026-02-252,306.002,306.002,306.002,306.002,291.110
2026-02-242,306.002,306.002,306.002,306.002,291.110
2026-02-232,306.002,306.002,306.002,306.002,291.110
2026-02-202,306.002,306.002,306.002,306.002,291.110
2026-02-192,306.002,306.002,306.002,306.002,291.110
2026-02-182,306.002,306.002,306.002,306.002,291.110
2026-02-172,306.002,306.002,306.002,306.002,291.110
2026-02-162,306.002,306.002,306.002,306.002,291.110
2026-02-132,306.002,306.002,306.002,306.002,291.110
2026-02-122,306.002,306.002,306.002,306.002,291.110
2026-02-112,306.002,306.002,306.002,306.002,291.110
2026-02-102,306.002,306.002,306.002,306.002,291.110
2026-02-092,306.002,306.002,306.002,306.002,291.110
2026-02-062,306.002,306.002,306.002,306.002,291.110
2026-02-052,306.002,306.002,306.002,306.002,291.110
2026-02-042,306.002,306.002,306.002,306.002,291.110
2026-02-032,306.002,306.002,306.002,306.002,291.110
2026-01-302,306.002,306.002,306.002,306.002,291.110
2026-01-292,306.002,306.002,306.002,306.002,291.110
← NewerPage 3 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-154.4575 MXN
2026-06-164.4725 MXN
2026-03-174.6060 MXN
2025-12-164.6674 MXN
2025-09-154.0415 MXN
2025-06-174.1762 MXN
2025-03-184.3964 MXN
2024-12-174.4530 MXN
2024-09-173.8570 MXN
2024-06-183.6773 MXN
2024-03-143.3370 MXN
2023-12-183.4493 MXN
2023-09-152.7363 MXN
2023-06-162.7418 MXN
2023-03-173.0373 MXN
2022-12-133.1395 MXN
2022-09-213.0008 MXN
2022-06-092.9424 MXN
2022-03-143.1365 MXN
2021-12-143.1804 MXN
2021-09-172.8015 MXN
2021-06-102.7622 MXN
2021-03-112.9029 MXN
2020-12-152.8158 MXN
2020-09-182.5191 MXN
2019-12-170.1200 MXN
2019-09-170.1100 MXN
2019-06-130.1100 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.