PulteGroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-13	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	0
2025-05-12	2,077.25	2,077.25	2,077.25	2,077.25	2,052.27	39
2025-05-09	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-05-08	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-05-07	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-05-06	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-05-05	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-05-02	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-30	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-29	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-28	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-25	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-24	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-23	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-22	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-21	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	0
2025-04-16	1,869.88	1,869.88	1,869.88	1,869.88	1,847.40	28
2025-04-15	1,988.78	1,988.78	1,988.78	1,988.78	1,964.87	15
2025-04-14	1,988.78	1,988.78	1,988.78	1,988.78	1,964.87	0
2025-04-11	1,988.78	1,988.78	1,988.78	1,988.78	1,964.87	0
2025-04-10	1,988.78	1,988.78	1,988.78	1,988.78	1,964.87	0
2025-04-09	1,988.78	1,988.78	1,988.78	1,988.78	1,964.87	38
2025-04-08	1,977.26	1,977.26	1,977.26	1,977.26	1,953.48	38
2025-04-07	1,999.98	1,999.98	1,999.98	1,999.98	1,975.93	54
2025-04-04	2,072.00	2,072.00	2,065.26	2,065.26	2,040.43	190
2025-04-03	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-04-02	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-04-01	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-31	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-28	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-27	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-26	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-25	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-24	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-21	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	0
2025-03-20	2,100.00	2,100.00	2,100.00	2,100.00	2,074.75	14
2025-03-19	2,080.00	2,080.00	2,080.00	2,080.00	2,054.99	0
2025-03-18	2,045.00	2,080.00	2,045.00	2,080.00	2,054.99	21
2025-03-14	2,151.98	2,151.98	2,151.98	2,151.98	2,121.61	0
2025-03-13	2,151.98	2,151.98	2,151.98	2,151.98	2,121.61	0
2025-03-12	2,151.98	2,151.98	2,151.98	2,151.98	2,121.61	0
2025-03-11	2,151.98	2,151.98	2,151.98	2,151.98	2,121.61	88
2025-03-10	2,241.26	2,241.26	2,241.26	2,241.26	2,209.63	168
2025-03-07	2,101.90	2,101.90	2,101.90	2,101.90	2,072.24	0
2025-03-06	2,101.90	2,101.90	2,101.90	2,101.90	2,072.24	0
2025-03-05	2,101.90	2,101.90	2,101.90	2,101.90	2,072.24	0
2025-03-04	2,101.90	2,101.90	2,101.90	2,101.90	2,072.24	0
2025-03-03	2,101.90	2,101.90	2,101.90	2,101.90	2,072.24	47
2025-02-28	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-27	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-26	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-25	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-24	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-21	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-20	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-19	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-18	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-17	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0
2025-02-14	2,191.71	2,191.71	2,191.71	2,191.71	2,160.78	0

← NewerPage 7 of 21 · 1,255 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.