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
2025-02-132,191.712,191.712,191.712,191.712,160.780
2025-02-122,191.712,191.712,191.712,191.712,160.780
2025-02-112,175.002,191.712,175.002,191.712,160.78134
2025-02-102,290.002,290.002,290.002,290.002,257.680
2025-02-072,290.002,290.002,290.002,290.002,257.680
2025-02-062,290.002,290.002,290.002,290.002,257.680
2025-02-052,290.002,290.002,290.002,290.002,257.68194
2025-02-042,441.002,441.002,441.002,441.002,406.550
2025-01-312,441.002,441.002,441.002,441.002,406.550
2025-01-302,441.002,441.002,441.002,441.002,406.550
2025-01-292,441.002,441.002,441.002,441.002,406.550
2025-01-282,441.002,441.002,441.002,441.002,406.550
2025-01-272,441.002,441.002,441.002,441.002,406.550
2025-01-242,441.002,441.002,441.002,441.002,406.550
2025-01-232,441.002,441.002,441.002,441.002,406.550
2025-01-222,441.002,441.002,441.002,441.002,406.550
2025-01-212,430.502,441.002,430.502,441.002,406.552,674
2025-01-202,430.002,430.002,430.002,430.002,395.710
2025-01-172,430.002,430.002,430.002,430.002,395.71909
2025-01-162,249.002,249.002,249.002,249.002,217.260
2025-01-152,249.002,249.002,249.002,249.002,217.260
2025-01-142,249.002,249.002,249.002,249.002,217.260
2025-01-132,249.002,249.002,249.002,249.002,217.260
2025-01-102,249.002,249.002,249.002,249.002,217.260
2025-01-092,249.002,249.002,249.002,249.002,217.260
2025-01-082,249.002,249.002,249.002,249.002,217.26927
2025-01-072,220.002,220.002,220.002,220.002,188.670
2025-01-062,220.002,220.002,220.002,220.002,188.67339
2025-01-032,233.002,233.002,233.002,233.002,201.490
2025-01-022,233.002,233.002,233.002,233.002,201.490
2024-12-312,233.002,233.002,233.002,233.002,201.490
2024-12-302,233.002,233.002,233.002,233.002,201.490
2024-12-272,233.002,233.002,233.002,233.002,201.490
2024-12-262,218.002,233.002,218.002,233.002,201.491,598
2024-12-242,208.002,208.002,208.002,208.002,176.8443
2024-12-232,209.002,222.002,200.002,222.002,190.64107
2024-12-202,200.002,200.002,200.002,200.002,168.9523
2024-12-192,350.102,350.102,350.102,350.102,316.930
2024-12-182,350.102,350.102,350.102,350.102,316.930
2024-12-172,351.222,351.222,350.102,350.102,316.937,380
2024-12-162,386.502,386.502,360.252,360.252,322.559,543
2024-12-132,583.002,583.002,583.002,583.002,541.740
2024-12-112,583.002,583.002,583.002,583.002,541.740
2024-12-102,583.002,583.002,583.002,583.002,541.740
2024-12-092,583.002,583.002,583.002,583.002,541.740
2024-12-062,583.002,583.002,583.002,583.002,541.740
2024-12-052,583.002,583.002,583.002,583.002,541.74200
2024-12-042,541.002,541.002,541.002,541.002,500.410
2024-12-032,541.002,541.002,541.002,541.002,500.410
2024-12-022,541.002,541.002,541.002,541.002,500.410
2024-11-292,541.002,541.002,541.002,541.002,500.410
2024-11-282,541.002,541.002,541.002,541.002,500.410
2024-11-272,541.002,541.002,541.002,541.002,500.410
2024-11-262,541.002,541.002,541.002,541.002,500.410
2024-11-252,541.002,541.002,541.002,541.002,500.410
2024-11-222,541.002,541.002,541.002,541.002,500.410
2024-11-212,541.002,541.002,541.002,541.002,500.410
2024-11-202,541.002,541.002,541.002,541.002,500.4124
2024-11-192,710.002,710.002,710.002,710.002,666.710
2024-11-152,710.002,710.002,710.002,710.002,666.710
← NewerPage 8 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.