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
2025-10-302,232.002,232.002,232.002,232.002,213.100
2025-10-292,232.002,232.002,232.002,232.002,213.10243
2025-10-282,257.002,257.002,257.002,257.002,237.890
2025-10-272,257.002,257.002,257.002,257.002,237.890
2025-10-242,257.002,257.002,257.002,257.002,237.890
2025-10-232,257.002,257.002,257.002,257.002,237.890
2025-10-222,257.002,257.002,257.002,257.002,237.890
2025-10-212,257.002,257.002,257.002,257.002,237.890
2025-10-202,257.002,257.002,257.002,257.002,237.890
2025-10-172,257.002,257.002,257.002,257.002,237.890
2025-10-162,257.002,257.002,257.002,257.002,237.890
2025-10-152,257.002,257.002,257.002,257.002,237.890
2025-10-142,258.002,258.002,257.002,257.002,237.89220
2025-10-132,238.982,238.982,238.982,238.982,220.020
2025-10-102,238.982,238.982,238.982,238.982,220.020
2025-10-092,238.982,238.982,238.982,238.982,220.0241
2025-10-082,489.592,489.592,489.592,489.592,468.510
2025-10-072,489.592,489.592,489.592,489.592,468.510
2025-10-062,489.592,489.592,489.592,489.592,468.5143
2025-10-032,471.002,471.002,471.002,471.002,450.080
2025-10-022,471.002,471.002,471.002,471.002,450.080
2025-10-012,471.002,471.002,471.002,471.002,450.080
2025-09-302,471.002,471.002,471.002,471.002,450.080
2025-09-292,471.002,471.002,471.002,471.002,450.080
2025-09-262,471.002,471.002,471.002,471.002,450.080
2025-09-252,471.002,471.002,471.002,471.002,450.080
2025-09-242,471.002,471.002,471.002,471.002,450.080
2025-09-232,471.002,471.002,471.002,471.002,450.080
2025-09-222,471.002,471.002,471.002,471.002,450.080
2025-09-192,471.002,471.002,471.002,471.002,450.080
2025-09-182,471.002,471.002,471.002,471.002,450.080
2025-09-172,471.002,471.002,471.002,471.002,450.0822
2025-09-152,558.002,558.002,558.002,558.002,536.340
2025-09-122,558.002,558.002,558.002,558.002,532.330
2025-09-112,558.002,558.002,558.002,558.002,532.3385
2025-09-102,503.402,503.402,503.402,503.402,478.28100
2025-09-092,518.492,518.492,518.492,518.492,493.220
2025-09-082,518.492,518.492,518.492,518.492,493.220
2025-09-052,518.492,518.492,518.492,518.492,493.220
2025-09-042,518.492,518.492,518.492,518.492,493.220
2025-09-032,518.492,518.492,518.492,518.492,493.227,300
2025-09-022,443.262,443.262,443.262,443.262,418.740
2025-09-012,443.262,443.262,443.262,443.262,418.740
2025-08-292,443.262,443.262,443.262,443.262,418.740
2025-08-282,443.262,443.262,443.262,443.262,418.740
2025-08-272,443.262,443.262,443.262,443.262,418.74290
2025-08-262,463.002,463.002,463.002,463.002,438.29100
2025-08-252,433.002,433.002,433.002,433.002,408.590
2025-08-222,433.002,433.002,433.002,433.002,408.590
2025-08-212,433.002,433.002,433.002,433.002,408.590
2025-08-202,433.002,433.002,433.002,433.002,408.590
2025-08-192,433.002,433.002,433.002,433.002,408.590
2025-08-182,433.002,433.002,433.002,433.002,408.590
2025-08-152,433.002,433.002,433.002,433.002,408.590
2025-08-142,433.002,433.002,433.002,433.002,408.590
2025-08-132,433.002,433.002,433.002,433.002,408.5955
2025-08-122,261.252,261.252,261.252,261.252,238.560
2025-08-112,261.252,261.252,261.252,261.252,238.560
2025-08-082,261.252,261.252,261.252,261.252,238.560
2025-08-072,261.252,261.252,261.252,261.252,238.560
← NewerPage 5 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.