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
2026-01-282,306.002,306.002,306.002,306.002,291.110
2026-01-272,306.002,306.002,306.002,306.002,291.110
2026-01-262,306.002,306.002,306.002,306.002,291.110
2026-01-232,306.002,306.002,306.002,306.002,291.110
2026-01-222,306.002,306.002,306.002,306.002,291.110
2026-01-212,306.002,306.002,306.002,306.002,291.110
2026-01-202,306.002,306.002,306.002,306.002,291.110
2026-01-192,306.002,306.002,306.002,306.002,291.110
2026-01-162,306.002,306.002,306.002,306.002,291.110
2026-01-152,306.002,306.002,306.002,306.002,291.110
2026-01-142,306.002,306.002,306.002,306.002,291.110
2026-01-132,306.002,306.002,306.002,306.002,291.110
2026-01-122,306.002,306.002,306.002,306.002,291.110
2026-01-092,306.002,306.002,306.002,306.002,291.110
2026-01-082,306.002,306.002,306.002,306.002,291.110
2026-01-072,306.002,306.002,306.002,306.002,291.110
2026-01-062,306.002,306.002,306.002,306.002,291.110
2026-01-052,306.002,306.002,306.002,306.002,291.110
2026-01-022,306.002,306.002,306.002,306.002,291.110
2025-12-312,306.002,306.002,306.002,306.002,291.110
2025-12-302,306.002,306.002,306.002,306.002,291.110
2025-12-292,306.002,306.002,306.002,306.002,291.110
2025-12-262,306.002,306.002,306.002,306.002,291.110
2025-12-242,306.002,306.002,306.002,306.002,291.110
2025-12-232,306.002,306.002,306.002,306.002,291.110
2025-12-222,306.002,306.002,306.002,306.002,291.110
2025-12-192,306.002,306.002,306.002,306.002,291.110
2025-12-182,306.002,306.002,306.002,306.002,291.110
2025-12-172,306.002,306.002,306.002,306.002,291.110
2025-12-162,306.002,306.002,306.002,306.002,291.110
2025-12-152,306.002,306.002,306.002,306.002,286.470
2025-12-112,306.002,306.002,306.002,306.002,286.470
2025-12-102,306.002,306.002,306.002,306.002,286.470
2025-12-092,306.002,306.002,306.002,306.002,286.470
2025-12-082,306.002,306.002,306.002,306.002,286.470
2025-12-052,306.002,306.002,306.002,306.002,286.470
2025-12-042,306.002,306.002,306.002,306.002,286.470
2025-12-032,306.002,306.002,306.002,306.002,286.470
2025-12-022,306.002,306.002,306.002,306.002,286.470
2025-12-012,306.002,306.002,306.002,306.002,286.470
2025-11-282,306.002,306.002,306.002,306.002,286.470
2025-11-272,306.002,306.002,306.002,306.002,286.470
2025-11-262,306.002,306.002,306.002,306.002,286.470
2025-11-252,306.002,306.002,306.002,306.002,286.4751
2025-11-242,232.002,232.002,232.002,232.002,213.100
2025-11-212,232.002,232.002,232.002,232.002,213.100
2025-11-202,232.002,232.002,232.002,232.002,213.100
2025-11-192,232.002,232.002,232.002,232.002,213.100
2025-11-182,232.002,232.002,232.002,232.002,213.100
2025-11-142,232.002,232.002,232.002,232.002,213.100
2025-11-132,232.002,232.002,232.002,232.002,213.100
2025-11-122,232.002,232.002,232.002,232.002,213.100
2025-11-112,232.002,232.002,232.002,232.002,213.100
2025-11-102,232.002,232.002,232.002,232.002,213.100
2025-11-072,232.002,232.002,232.002,232.002,213.100
2025-11-062,232.002,232.002,232.002,232.002,213.100
2025-11-052,232.002,232.002,232.002,232.002,213.100
2025-11-042,232.002,232.002,232.002,232.002,213.100
2025-11-032,232.002,232.002,232.002,232.002,213.100
2025-10-312,232.002,232.002,232.002,232.002,213.100
← NewerPage 4 of 5 · 249 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.