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
2024-11-142,710.002,710.002,710.002,710.002,666.7113
2024-11-132,720.002,800.002,720.002,800.002,755.2826
2024-11-122,608.142,608.142,608.142,608.142,566.480
2024-11-112,608.142,608.142,608.142,608.142,566.480
2024-11-082,608.142,608.142,608.142,608.142,566.480
2024-11-072,608.142,608.142,608.142,608.142,566.480
2024-11-062,608.142,608.142,608.142,608.142,566.480
2024-11-052,608.142,608.142,608.142,608.142,566.480
2024-11-042,608.142,608.142,608.142,608.142,566.480
2024-11-012,608.142,608.142,608.142,608.142,566.487,100
2024-10-312,895.002,895.002,895.002,895.002,848.760
2024-10-302,895.002,895.002,895.002,895.002,848.760
2024-10-292,895.002,895.002,895.002,895.002,848.760
2024-10-282,895.002,895.002,895.002,895.002,848.760
2024-10-252,895.002,895.002,895.002,895.002,848.760
2024-10-242,895.002,895.002,895.002,895.002,848.760
2024-10-232,895.002,895.002,895.002,895.002,848.760
2024-10-222,895.002,895.002,895.002,895.002,848.760
2024-10-212,895.002,895.002,895.002,895.002,848.7617
2024-10-182,699.002,699.002,699.002,699.002,655.890
2024-10-172,699.002,699.002,699.002,699.002,655.890
2024-10-162,699.002,699.002,699.002,699.002,655.890
2024-10-152,699.002,699.002,699.002,699.002,655.890
2024-10-142,699.002,699.002,699.002,699.002,655.890
2024-10-112,699.002,699.002,699.002,699.002,655.890
2024-10-102,699.002,699.002,699.002,699.002,655.890
2024-10-092,699.002,699.002,699.002,699.002,655.8927
2024-10-082,685.282,685.282,685.282,685.282,642.390
2024-10-072,685.282,685.282,685.282,685.282,642.390
2024-10-042,685.282,685.282,685.282,685.282,642.390
2024-10-032,685.282,685.282,685.282,685.282,642.390
2024-10-022,685.282,685.282,685.282,685.282,642.390
2024-09-302,685.282,685.282,685.282,685.282,642.390
2024-09-272,685.282,685.282,685.282,685.282,642.390
2024-09-262,685.282,685.282,685.282,685.282,642.390
2024-09-252,685.282,685.282,685.282,685.282,642.390
2024-09-242,685.282,685.282,685.282,685.282,642.390
2024-09-232,685.282,685.282,685.282,685.282,642.390
2024-09-202,685.282,685.282,685.282,685.282,642.390
2024-09-192,685.282,685.282,685.282,685.282,642.390
2024-09-182,685.282,685.282,685.282,685.282,642.39185
2024-09-172,717.002,717.002,670.952,715.002,671.63820
2024-09-132,539.002,539.002,539.002,539.002,494.900
2024-09-122,539.002,539.002,539.002,539.002,494.900
2024-09-112,539.002,539.002,539.002,539.002,494.900
2024-09-102,539.002,539.002,539.002,539.002,494.900
2024-09-092,539.002,539.002,539.002,539.002,494.900
2024-09-062,539.002,539.002,539.002,539.002,494.900
2024-09-052,539.002,539.002,539.002,539.002,494.900
2024-09-042,528.582,541.002,528.582,539.002,494.902,449
2024-09-032,590.002,594.622,545.002,547.872,503.615,287
2024-09-022,577.002,577.002,577.002,577.002,532.240
2024-08-302,577.002,577.002,577.002,577.002,532.240
2024-08-292,610.002,640.002,577.002,577.002,532.241,242
2024-08-282,600.002,600.002,600.002,600.002,554.840
2024-08-272,580.002,600.002,580.002,600.002,554.8452
2024-08-262,380.002,380.002,380.002,380.002,338.660
2024-08-232,380.002,380.002,380.002,380.002,338.660
2024-08-222,380.002,380.002,380.002,380.002,338.660
2024-08-212,380.002,380.002,380.002,380.002,338.660
← NewerPage 9 of 21 · 1,255 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.