PulteGroup, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	191.34	191.34	191.34	191.34	185.65	0
2022-06-22	191.34	191.34	191.34	191.34	185.65	0
2022-06-21	191.34	191.34	191.34	191.34	185.65	300
2022-06-20	204.67	204.67	204.67	204.67	198.58	0
2022-06-17	204.67	204.67	204.67	204.67	198.58	0
2022-06-15	204.67	204.67	204.67	204.67	198.58	0
2022-06-14	218.99	218.99	204.67	204.67	198.58	501
2022-06-13	219.00	219.00	219.00	219.00	212.49	0
2022-06-10	219.00	219.00	219.00	219.00	212.49	0
2022-06-09	219.00	219.00	219.00	219.00	212.49	0
2022-06-08	219.00	219.00	219.00	219.00	211.70	0
2022-06-07	219.00	219.00	219.00	219.00	211.70	0
2022-06-06	219.00	219.00	219.00	219.00	211.70	0
2022-06-03	219.00	219.00	219.00	219.00	211.70	0
2022-06-02	219.00	219.00	219.00	219.00	211.70	0
2022-06-01	219.00	219.00	219.00	219.00	211.70	0
2022-05-31	219.00	219.00	219.00	219.00	211.70	0
2022-05-30	219.00	219.00	219.00	219.00	211.70	0
2022-05-27	219.00	219.00	219.00	219.00	211.70	0
2022-05-26	219.00	219.00	219.00	219.00	211.70	0
2022-05-25	219.00	219.00	219.00	219.00	211.70	0
2022-05-24	219.00	219.00	219.00	219.00	211.70	0
2022-05-23	219.00	219.00	219.00	219.00	211.70	0
2022-05-20	219.00	219.00	219.00	219.00	211.70	0
2022-05-19	219.00	219.00	219.00	219.00	211.70	0
2022-05-18	219.00	219.00	219.00	219.00	211.70	0
2022-05-17	219.00	219.00	219.00	219.00	211.70	0
2022-05-16	219.00	219.00	219.00	219.00	211.70	0
2022-05-13	219.00	219.00	219.00	219.00	211.70	0
2022-05-12	219.00	219.00	219.00	219.00	211.70	0
2022-05-11	219.00	219.00	219.00	219.00	211.70	0
2022-05-10	219.00	219.00	219.00	219.00	211.70	4
2022-05-09	215.86	215.86	215.86	215.86	208.66	0
2022-05-06	215.86	215.86	215.86	215.86	208.66	500
2022-05-05	217.98	217.98	217.98	217.98	210.71	0
2022-05-04	217.98	217.98	217.98	217.98	210.71	0
2022-05-03	217.98	217.98	217.98	217.98	210.71	4
2022-05-02	214.50	214.50	214.50	214.50	207.35	0
2022-04-29	214.50	214.50	214.50	214.50	207.35	1
2022-04-28	213.20	213.20	213.20	213.20	206.09	0
2022-04-27	213.20	213.20	213.20	213.20	206.09	0
2022-04-26	213.20	213.20	213.20	213.20	206.09	0
2022-04-25	213.20	213.20	213.20	213.20	206.09	10
2022-04-22	200.95	200.95	200.95	200.95	194.25	0
2022-04-20	200.95	200.95	200.95	200.95	194.25	0
2022-04-19	200.95	200.95	200.95	200.95	194.25	0
2022-04-18	200.95	200.95	200.95	200.95	194.25	0
2022-04-14	200.95	200.95	200.95	200.95	194.25	500
2022-04-13	214.00	214.00	214.00	214.00	206.86	0
2022-04-12	214.00	214.00	214.00	214.00	206.86	0
2022-04-11	214.00	214.00	214.00	214.00	206.86	0
2022-04-08	214.00	214.00	214.00	214.00	206.86	0
2022-04-07	214.00	214.00	214.00	214.00	206.86	0
2022-04-06	214.00	214.00	214.00	214.00	206.86	0
2022-04-05	214.00	214.00	214.00	214.00	206.86	0
2022-04-04	214.00	214.00	214.00	214.00	206.86	0
2022-04-01	214.00	214.00	214.00	214.00	206.86	0
2022-03-31	214.00	214.00	214.00	214.00	206.86	0
2022-03-30	214.00	214.00	214.00	214.00	206.86	11
2022-03-29	215.05	215.05	215.05	215.05	207.88	20

← NewerPage 19 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.