PulteGroup, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 324.00 | 327.67 | 324.00 | 327.67 | 315.83 | 190 |
| 2021-12-28 | 317.30 | 317.30 | 317.30 | 317.30 | 305.83 | 16 |
| 2021-12-27 | 299.70 | 299.70 | 299.70 | 299.70 | 288.87 | 0 |
| 2021-12-23 | 299.70 | 299.70 | 299.70 | 299.70 | 288.87 | 0 |
| 2021-12-22 | 299.70 | 299.70 | 299.70 | 299.70 | 288.87 | 0 |
| 2021-12-21 | 299.70 | 299.70 | 299.70 | 299.70 | 288.87 | 1 |
| 2021-12-20 | 308.10 | 308.10 | 293.28 | 293.28 | 282.68 | 503 |
| 2021-12-17 | 306.00 | 306.00 | 306.00 | 306.00 | 294.94 | 1 |
| 2021-12-16 | 306.00 | 306.00 | 306.00 | 306.00 | 294.94 | 25 |
| 2021-12-15 | 311.24 | 311.24 | 311.24 | 311.24 | 299.99 | 0 |
| 2021-12-14 | 311.24 | 311.24 | 311.24 | 311.24 | 299.99 | 0 |
| 2021-12-13 | 311.24 | 311.24 | 311.24 | 311.24 | 299.17 | 0 |
| 2021-12-10 | 311.24 | 311.24 | 311.24 | 311.24 | 299.17 | 0 |
| 2021-12-09 | 307.49 | 314.00 | 307.49 | 311.24 | 299.17 | 245 |
| 2021-12-08 | 291.00 | 305.70 | 291.00 | 305.70 | 293.85 | 32 |
| 2021-12-07 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-12-06 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-12-03 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-12-02 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-12-01 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-30 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-29 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-26 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-25 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-24 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-23 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-22 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-19 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 0 |
| 2021-11-18 | 291.00 | 291.00 | 291.00 | 291.00 | 279.72 | 3 |
| 2021-11-17 | 285.60 | 285.60 | 285.52 | 285.52 | 274.45 | 517 |
| 2021-11-16 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-12 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-11 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-10 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-09 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-08 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-05 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 0 |
| 2021-11-04 | 274.44 | 274.44 | 274.44 | 274.44 | 263.80 | 2 |
| 2021-11-03 | 274.26 | 274.26 | 274.26 | 274.26 | 263.63 | 0 |
| 2021-11-01 | 274.26 | 274.26 | 274.26 | 274.26 | 263.63 | 0 |
| 2021-10-29 | 274.26 | 274.26 | 274.26 | 274.26 | 263.63 | 0 |
| 2021-10-28 | 272.60 | 274.26 | 272.60 | 274.26 | 263.63 | 1,600 |
| 2021-10-27 | 280.00 | 280.80 | 272.70 | 272.70 | 262.13 | 4,592 |
| 2021-10-26 | 274.02 | 274.02 | 274.02 | 274.02 | 263.40 | 0 |
| 2021-10-25 | 274.02 | 274.02 | 274.02 | 274.02 | 263.40 | 0 |
| 2021-10-22 | 274.02 | 274.02 | 274.02 | 274.02 | 263.40 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.