PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	119.74	119.74	117.99	118.93	116.64	59
2024-05-16	122.35	123.58	119.74	120.24	117.92	307
2024-05-15	118.78	121.98	118.56	121.98	119.63	1,642
2024-05-14	117.50	117.50	116.23	116.64	114.39	18
2024-05-13	118.49	118.49	117.06	117.06	114.80	126
2024-05-10	117.23	118.05	117.03	117.75	115.48	335
2024-05-09	116.01	117.44	116.01	117.28	115.02	172
2024-05-08	115.50	116.74	114.34	115.76	113.53	1,715
2024-05-07	118.06	118.64	117.21	117.62	115.35	324
2024-05-03	113.86	120.78	113.86	117.81	115.54	687
2024-05-02	113.22	113.73	111.20	113.73	111.54	837
2024-05-01	112.02	112.30	110.63	111.60	109.45	92
2024-04-30	113.02	114.22	112.81	112.98	110.80	564
2024-04-29	114.51	114.81	113.94	114.41	112.20	683
2024-04-26	112.65	114.45	111.99	114.20	111.99	899
2024-04-25	110.69	110.78	107.50	110.78	108.64	656
2024-04-24	112.93	114.51	111.46	111.90	109.74	463
2024-04-23	108.30	112.71	105.64	112.48	110.31	976
2024-04-22	105.58	106.73	105.32	106.69	104.63	276
2024-04-19	105.94	107.98	105.28	105.80	103.76	16,300
2024-04-18	109.39	109.61	106.97	106.97	104.91	408
2024-04-17	108.23	108.23	106.07	106.27	104.22	871
2024-04-16	107.09	107.48	105.41	106.66	104.60	601
2024-04-15	110.60	111.00	109.14	110.36	108.23	77
2024-04-12	110.05	110.83	109.31	110.57	108.44	752
2024-04-11	110.17	111.50	109.90	111.18	109.04	326
2024-04-10	110.64	111.60	109.96	110.19	108.06	3,032
2024-04-09	115.95	116.54	112.86	114.78	112.57	980
2024-04-08	116.50	116.63	115.38	116.07	113.83	575
2024-04-05	114.80	116.36	114.07	116.36	114.12	686
2024-04-04	117.31	117.71	116.18	116.57	114.32	2,714
2024-04-03	114.01	115.53	114.01	115.53	113.30	329
2024-04-02	114.21	114.21	112.48	113.94	111.74	1,169
2024-03-28	118.28	120.71	118.28	120.45	118.13	1,906
2024-03-27	116.83	117.89	116.38	117.55	115.28	1,607
2024-03-26	115.88	116.82	115.75	116.48	114.23	970
2024-03-25	115.80	117.24	115.80	116.43	114.18	833
2024-03-22	116.32	117.32	115.59	116.92	114.66	2,447
2024-03-21	115.90	117.15	115.54	116.54	114.29	3,057
2024-03-20	111.36	114.52	110.77	114.33	112.12	682
2024-03-19	109.12	111.40	109.12	111.01	108.87	367
2024-03-18	110.42	111.62	109.00	110.83	108.69	1,504
2024-03-15	109.13	111.33	108.60	110.82	108.68	825
2024-03-14	114.06	114.15	109.66	110.38	108.25	1,530
2024-03-13	110.15	114.56	110.15	114.10	111.70	602
2024-03-12	110.62	112.55	109.72	112.44	110.08	383
2024-03-11	112.14	112.23	109.31	110.70	108.37	877
2024-03-08	114.52	115.00	112.10	112.55	110.19	1,529
2024-03-07	112.60	114.69	112.60	114.29	111.89	464
2024-03-06	111.07	111.51	110.49	111.10	108.77	653
2024-03-05	112.10	113.04	110.77	110.98	108.65	5,581
2024-03-04	112.30	113.30	111.32	111.32	108.98	1,313
2024-03-01	108.39	110.65	108.18	110.65	108.33	5,914
2024-02-29	107.20	108.35	107.20	108.34	106.06	1,730
2024-02-28	106.36	107.21	105.79	106.55	104.31	70
2024-02-27	107.00	107.83	106.49	106.72	104.48	813
2024-02-26	106.00	107.08	105.57	105.80	103.58	471
2024-02-23	105.87	106.61	105.87	106.17	103.93	182
2024-02-22	104.70	105.99	104.60	105.12	102.92	833
2024-02-21	104.59	105.82	103.26	103.26	101.09	2,498

← NewerPage 11 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.