PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-08-05	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-08-04	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-08-01	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-31	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-30	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-29	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-28	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-25	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-24	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-23	2,261.25	2,261.25	2,261.25	2,261.25	2,238.56	0
2025-07-22	2,265.00	2,265.00	2,260.00	2,261.25	2,238.56	60
2025-07-21	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-18	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-17	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-16	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-15	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-14	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-11	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-10	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-09	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-08	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-07	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-04	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-03	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-02	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-07-01	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-06-30	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-06-27	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-06-26	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-06-25	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	0
2025-06-24	2,011.79	2,011.79	2,011.79	2,011.79	1,991.60	47
2025-06-23	2,077.25	2,077.25	2,077.25	2,077.25	2,056.41	0
2025-06-20	2,077.25	2,077.25	2,077.25	2,077.25	2,056.41	0
2025-06-19	2,077.25	2,077.25	2,077.25	2,077.25	2,056.41	0
2025-06-18	2,077.25	2,077.25	2,077.25	2,077.25	2,056.41	0
2025-06-17	2,077.25	2,077.25	2,077.25	2,077.25	2,056.41	0
2025-06-16	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-13	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-12	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-11	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-10	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-09	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-06	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-05	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-04	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-03	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-06-02	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-30	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-29	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-28	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-27	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-26	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-23	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-22	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-21	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-20	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-19	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-16	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-15	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0

← NewerPage 6 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.