PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	208.02	208.02	208.02	208.02	201.83	0
2022-09-15	208.02	208.02	208.02	208.02	201.83	0
2022-09-14	208.02	208.02	208.02	208.02	201.83	0
2022-09-13	208.02	208.02	208.02	208.02	201.83	0
2022-09-12	208.02	208.02	208.02	208.02	201.83	0
2022-09-09	208.02	208.02	208.02	208.02	201.83	0
2022-09-08	208.02	208.02	208.02	208.02	201.83	0
2022-09-06	208.02	208.02	208.02	208.02	201.83	0
2022-09-05	208.02	208.02	208.02	208.02	201.83	0
2022-09-02	208.02	208.02	208.02	208.02	201.83	0
2022-09-01	208.02	208.02	208.02	208.02	201.83	0
2022-08-31	208.02	208.02	208.02	208.02	201.83	0
2022-08-30	208.02	208.02	208.02	208.02	201.83	0
2022-08-29	208.02	208.02	208.02	208.02	201.83	0
2022-08-26	208.02	208.02	208.02	208.02	201.83	4
2022-08-25	219.11	219.11	219.11	219.11	212.59	50
2022-08-24	225.00	225.00	225.00	225.00	218.31	0
2022-08-23	225.00	225.00	225.00	225.00	218.31	0
2022-08-22	225.00	225.00	225.00	225.00	218.31	0
2022-08-19	225.00	225.00	225.00	225.00	218.31	0
2022-08-18	225.00	225.00	225.00	225.00	218.31	0
2022-08-17	225.00	225.00	225.00	225.00	218.31	18
2022-08-16	226.20	226.20	226.20	226.20	219.47	0
2022-08-15	226.20	226.20	226.20	226.20	219.47	20
2022-08-12	220.20	220.20	220.20	220.20	213.65	0
2022-08-11	220.20	220.20	220.20	220.20	213.65	0
2022-08-10	220.20	220.20	220.20	220.20	213.65	0
2022-08-09	220.20	220.20	220.20	220.20	213.65	0
2022-08-08	220.20	220.20	220.20	220.20	213.65	0
2022-08-05	220.20	220.20	220.20	220.20	213.65	0
2022-08-04	220.20	220.20	220.20	220.20	213.65	0
2022-08-03	220.20	220.20	220.20	220.20	213.65	58
2022-08-02	229.50	229.50	229.50	229.50	222.67	0
2022-08-01	229.50	229.50	229.50	229.50	222.67	0
2022-07-29	229.50	229.50	229.50	229.50	222.67	0
2022-07-28	229.50	229.50	229.50	229.50	222.67	0
2022-07-27	229.50	229.50	229.50	229.50	222.67	0
2022-07-26	229.50	229.50	229.50	229.50	222.67	0
2022-07-25	229.50	229.50	229.50	229.50	222.67	0
2022-07-22	229.50	229.50	229.50	229.50	222.67	0
2022-07-21	229.50	229.50	229.50	229.50	222.67	0
2022-07-20	229.50	229.50	229.50	229.50	222.67	0
2022-07-19	229.50	229.50	229.50	229.50	222.67	0
2022-07-18	229.50	229.50	229.50	229.50	222.67	0
2022-07-15	229.50	229.50	229.50	229.50	222.67	0
2022-07-14	229.50	229.50	229.50	229.50	222.67	0
2022-07-13	229.50	229.50	229.50	229.50	222.67	0
2022-07-12	229.50	229.50	229.50	229.50	222.67	0
2022-07-11	229.50	229.50	229.50	229.50	222.67	0
2022-07-08	229.50	229.50	229.50	229.50	222.67	0
2022-07-07	229.50	229.50	229.50	229.50	222.67	60
2022-07-06	230.45	230.45	230.45	230.45	223.60	6
2022-07-05	234.75	234.75	234.75	234.75	227.77	33
2022-07-04	222.00	222.00	222.00	222.00	215.40	0
2022-07-01	222.00	222.00	222.00	222.00	215.40	9
2022-06-30	213.60	213.60	213.60	213.60	207.25	0
2022-06-29	213.60	213.60	213.60	213.60	207.25	0
2022-06-28	213.60	213.60	213.60	213.60	207.25	0
2022-06-27	213.60	213.60	213.60	213.60	207.25	0
2022-06-24	212.50	213.60	212.50	213.60	207.25	41

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.9073 USD
2026-06-15	0.9411 USD
2026-03-16	0.9378 USD
2025-12-15	0.9805 USD
2025-09-15	0.8238 USD
2025-06-16	0.8347 USD
2025-03-17	0.8633 USD
2024-12-16	0.9412 USD
2024-09-16	0.7678 USD
2024-06-17	0.7820 USD
2024-03-14	0.7101 USD
2023-12-18	0.6886 USD
2023-09-15	0.5770 USD
2023-06-19	0.7836 USD
2023-03-17	0.8071 USD
2022-12-13	0.8713 USD
2022-09-21	0.7821 USD
2022-06-09	0.8147 USD
2022-03-14	0.7044 USD
2021-12-14	0.8493 USD
2021-09-17	0.7713 USD
2021-06-10	0.7230 USD
2021-03-11	0.7919 USD
2020-12-15	0.7443 USD
2020-09-18	0.6721 USD
2020-06-10	0.6363 USD
2020-03-12	0.6359 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.