PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	120.51	120.89	118.00	120.75	120.75	95
2026-10-22	113.38	119.69	106.50	117.94	117.94	486
2026-10-21	114.82	115.94	114.03	114.89	114.89	159
2026-10-20	110.90	114.51	110.37	113.94	113.94	1,435
2026-10-19	114.48	115.78	111.45	111.45	111.45	205
2026-10-16	113.98	115.50	113.27	113.27	113.27	3
2026-10-15	112.08	113.68	110.90	113.07	113.07	51
2026-10-14	110.68	112.69	107.21	108.22	108.22	244
2026-10-13	112.52	113.79	110.84	112.19	112.19	163
2026-10-12	112.69	113.01	111.30	111.93	111.93	427
2026-10-09	112.52	112.85	111.25	111.61	111.61	151
2026-10-08	110.54	113.46	110.54	113.46	113.46	230
2026-10-07	113.14	113.66	111.44	112.39	112.39	14
2026-10-06	112.37	116.22	112.37	116.01	116.01	135
2026-10-05	114.60	116.42	113.95	114.20	114.20	270
2026-10-02	120.13	120.13	115.75	115.90	115.90	107
2026-10-01	114.93	116.50	112.49	115.88	115.88	112
2026-09-30	119.68	121.42	117.08	117.13	117.13	44
2026-09-29	119.65	120.32	117.83	117.83	117.83	190
2026-09-28	119.81	120.36	117.56	118.71	118.71	478
2026-09-25	117.00	119.69	116.39	119.69	119.69	102
2026-09-24	118.10	119.26	117.68	118.43	118.43	52
2026-09-23	122.26	122.26	118.79	119.85	119.85	76
2026-09-22	120.51	122.19	119.54	121.90	121.90	128
2026-09-21	116.96	119.60	116.91	118.65	118.65	193
2026-09-18	118.01	119.79	116.61	117.30	117.30	107
2026-09-17	119.50	120.88	116.00	118.68	118.68	82
2026-09-16	118.50	120.65	118.01	118.01	118.01	49
2026-09-15	117.50	119.70	117.32	119.70	119.70	363
2026-09-14	116.96	119.32	116.67	118.70	118.70	14
2026-09-11	118.00	118.74	117.15	118.28	118.02	115
2026-09-10	118.34	118.78	114.85	115.65	115.40	481
2026-09-09	117.91	121.01	117.76	118.56	118.30	171
2026-09-08	122.34	124.93	121.22	121.22	120.95	95
2026-09-04	124.00	125.32	123.66	124.56	124.29	1,611
2026-09-03	125.99	126.41	123.21	124.52	124.25	951
2026-09-02	124.13	124.18	123.67	124.15	123.88	53
2026-09-01	125.58	126.32	123.29	123.29	123.02	385
2026-08-28	126.40	129.19	126.40	127.73	127.45	37
2026-08-27	128.99	131.00	126.70	127.07	126.79	186
2026-08-26	128.88	132.26	128.88	130.65	130.36	106
2026-08-25	128.10	133.50	128.10	130.20	129.91	227
2026-08-24	132.00	134.78	129.50	129.87	129.59	867
2026-08-21	129.84	131.00	127.01	129.51	129.22	17
2026-08-20	130.30	130.30	126.14	127.81	127.53	213
2026-08-19	126.05	133.31	125.96	131.59	131.30	103
2026-08-18	126.35	130.45	126.35	127.16	126.88	26
2026-08-17	128.75	129.82	127.00	129.39	129.11	295
2026-08-14	130.55	132.33	128.80	130.15	129.86	136
2026-08-13	128.56	134.28	128.56	130.22	129.93	74
2026-08-12	133.29	134.28	128.70	129.16	128.88	127
2026-08-11	130.93	133.88	130.05	132.33	132.04	387
2026-08-10	132.29	134.22	128.00	129.75	129.46	363
2026-08-07	128.58	132.99	128.58	132.63	132.34	83
2026-08-06	134.19	134.19	128.80	129.53	129.25	222
2026-08-05	133.15	133.65	129.72	133.21	132.92	153
2026-08-04	128.79	131.75	126.00	131.59	131.30	221
2026-08-03	126.85	131.19	126.85	127.76	127.48	686
2026-07-31	128.50	129.71	126.92	127.38	127.10	24
2026-07-30	136.00	136.00	127.61	129.70	129.41	175

Page 1 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2600 USD
2026-06-16	0.2600 USD
2026-03-16	0.2600 USD
2025-12-15	0.2600 USD
2025-09-15	0.2200 USD
2025-06-17	0.2200 USD
2025-03-18	0.2200 USD
2024-12-17	0.2200 USD
2024-09-17	0.2000 USD
2024-06-18	0.2000 USD
2024-03-14	0.2000 USD
2023-12-18	0.2000 USD
2023-09-15	0.1600 USD
2023-06-16	0.1600 USD
2023-03-17	0.1600 USD
2022-12-13	0.1600 USD
2022-09-21	0.1500 USD
2022-06-09	0.1500 USD
2022-03-14	0.1500 USD
2021-12-14	0.1500 USD
2021-09-17	0.1400 USD
2021-06-10	0.1400 USD
2021-03-11	0.1400 USD
2020-12-15	0.1400 USD
2020-09-18	0.1200 USD
2020-06-11	0.1200 USD
2020-03-12	0.1200 USD
2019-12-17	0.1200 USD
2019-09-17	0.1100 USD
2019-06-13	0.1100 USD
2019-03-14	0.1100 USD

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