PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	123.66	123.66	120.46	122.37	120.22	612
2024-08-14	124.55	124.96	121.70	121.70	119.56	1,308
2024-08-13	124.05	124.78	122.37	123.40	121.23	1,437
2024-08-12	123.35	123.35	120.76	121.99	119.85	717
2024-08-09	122.48	124.06	122.02	124.06	121.88	1,366
2024-08-08	121.47	122.76	120.32	122.23	120.08	655
2024-08-07	125.42	126.98	120.82	120.93	118.80	847
2024-08-06	122.49	126.98	121.39	126.56	124.34	2,007
2024-08-05	123.83	125.37	118.38	124.61	122.42	2,565
2024-08-02	126.31	128.61	124.82	127.33	125.09	1,855
2024-08-01	132.94	133.12	128.20	129.15	126.88	3,106
2024-07-31	134.03	134.85	130.94	132.60	130.27	1,414
2024-07-30	133.11	134.75	132.21	134.01	131.66	497
2024-07-29	130.69	132.64	129.87	132.64	130.31	44,748
2024-07-26	128.28	130.69	127.63	129.58	127.30	2,139
2024-07-24	125.03	125.54	123.15	125.14	122.94	2,134
2024-07-23	121.84	126.81	120.47	126.38	124.15	71,731
2024-07-22	124.39	124.81	123.24	124.39	122.20	546
2024-07-19	125.11	126.03	123.76	125.29	123.09	998
2024-07-18	125.68	129.75	123.58	125.51	123.30	2,811
2024-07-17	124.36	124.36	122.27	123.59	121.42	960
2024-07-16	118.10	123.53	118.10	123.46	121.29	1,226
2024-07-15	117.31	118.29	116.41	116.81	114.75	1,281
2024-07-12	114.49	117.51	114.49	117.43	115.37	2,803
2024-07-11	111.00	114.89	110.89	113.02	111.03	1,126
2024-07-10	105.76	107.23	105.02	106.91	105.03	1,116
2024-07-09	104.72	106.37	104.51	105.97	104.11	751
2024-07-08	105.41	105.61	103.87	105.27	103.42	845
2024-07-05	104.94	105.34	103.37	103.53	101.71	2,783
2024-07-03	104.30	106.64	103.92	104.97	103.12	2,122
2024-07-02	103.12	105.20	102.87	104.07	102.24	2,044
2024-07-01	110.45	110.49	106.68	106.90	105.02	736
2024-06-28	111.42	111.42	109.75	109.87	107.93	1,028
2024-06-27	110.15	110.25	109.64	109.79	107.86	755
2024-06-26	109.27	110.16	109.27	109.75	107.82	1,189
2024-06-25	113.00	113.00	109.20	109.65	107.72	1,569
2024-06-24	110.69	113.53	110.69	113.03	111.04	1,272
2024-06-21	109.49	111.05	108.98	109.91	107.98	387
2024-06-20	110.91	112.22	109.65	110.35	108.41	22,079
2024-06-18	113.17	113.55	110.80	110.80	108.85	2,888
2024-06-17	113.60	114.10	112.95	114.10	111.89	644
2024-06-14	114.04	114.23	113.26	114.23	112.03	755
2024-06-13	114.86	115.01	113.73	114.87	112.65	505
2024-06-12	110.95	117.87	110.95	115.33	113.10	28,065
2024-06-11	113.21	114.63	110.89	111.36	109.21	74
2024-06-10	110.72	113.00	110.71	112.82	110.64	797
2024-06-07	111.11	111.80	108.99	111.52	109.37	4,288
2024-06-06	115.86	115.86	114.27	114.27	112.07	251
2024-06-05	113.97	114.58	112.54	114.49	112.28	1,145
2024-06-04	114.70	115.17	112.27	112.78	110.60	1,061
2024-06-03	117.93	117.93	115.48	115.94	113.70	490
2024-05-31	116.50	117.05	115.45	115.90	113.66	489
2024-05-30	113.56	114.90	113.05	114.90	112.68	470
2024-05-29	111.50	113.17	111.50	112.33	110.16	1,121
2024-05-28	114.53	114.90	113.01	113.02	110.84	129
2024-05-24	113.76	114.62	113.76	114.25	112.05	694
2024-05-23	115.27	115.27	112.25	112.98	110.80	1,553
2024-05-22	116.83	117.04	113.21	114.48	112.27	2,023
2024-05-21	118.39	119.68	117.90	118.04	115.76	1,334
2024-05-20	119.33	120.19	119.07	119.77	117.46	1,174

← NewerPage 10 of 20 · 1,185 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.