PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	101.24	102.83	100.13	102.83	100.67	1,782
2024-02-16	104.48	104.48	101.81	102.21	100.06	1,083
2024-02-15	104.91	104.91	103.32	104.19	102.00	332
2024-02-14	103.84	104.16	102.26	104.16	101.97	312
2024-02-13	101.49	103.18	100.29	102.44	100.29	1,529
2024-02-12	103.79	106.26	103.15	105.79	103.57	564
2024-02-09	102.91	103.33	102.36	103.33	101.16	316
2024-02-08	104.00	104.03	102.22	102.79	100.63	3,041
2024-02-07	103.33	104.29	102.90	103.51	101.34	1,160
2024-02-06	104.29	104.36	101.94	101.94	99.798	1,169
2024-02-05	104.69	104.87	103.22	104.54	102.34	2,684
2024-02-02	104.96	106.56	103.47	106.56	104.32	1,020
2024-02-01	106.48	106.77	104.67	106.11	103.88	614
2024-01-31	105.05	107.71	105.05	106.14	103.91	257
2024-01-30	108.52	110.38	105.25	106.91	104.66	1,906
2024-01-29	105.49	105.98	104.60	105.98	103.75	1,133
2024-01-26	104.50	105.82	104.50	104.67	102.47	547
2024-01-25	103.13	104.29	103.00	103.87	101.69	2,349
2024-01-24	104.55	105.11	102.76	102.76	100.60	1,199
2024-01-23	106.14	108.21	102.78	102.92	100.76	3,055
2024-01-22	107.21	108.37	106.42	108.31	106.03	1,789
2024-01-19	103.80	105.84	103.66	105.84	103.61	2,178
2024-01-18	105.14	105.76	102.99	103.40	101.23	1,674
2024-01-17	104.12	104.12	102.74	103.21	101.04	283
2024-01-16	104.91	104.91	103.54	103.54	101.36	38,794
2024-01-12	105.00	106.17	103.97	104.91	102.70	585
2024-01-11	104.69	105.57	103.86	105.00	102.80	416
2024-01-10	103.31	106.10	103.31	105.05	102.84	9,282
2024-01-09	102.86	103.50	101.27	103.50	101.33	1,366
2024-01-08	102.28	103.42	102.20	103.12	100.95	1,148
2024-01-05	101.31	102.19	101.25	102.15	99.999	747
2024-01-04	100.47	101.38	99.870	101.22	99.093	16,662
2024-01-03	100.31	101.20	99.070	100.91	98.789	1,734
2024-01-02	101.68	102.42	100.71	101.37	99.244	1,539
2023-12-29	103.43	103.83	103.01	103.30	101.13	1,241
2023-12-28	103.46	104.08	103.17	103.80	101.62	213
2023-12-27	103.44	103.63	103.44	103.63	101.45	86
2023-12-22	104.61	104.61	101.47	102.81	100.65	75
2023-12-21	103.74	103.94	101.73	101.86	99.720	256
2023-12-20	102.64	104.13	102.54	103.39	101.22	628
2023-12-19	102.00	104.18	101.93	103.68	101.50	69,074
2023-12-18	100.91	102.25	100.75	101.90	99.759	1,064
2023-12-15	103.52	104.79	102.09	102.35	100.00	1,693
2023-12-14	99.868	104.25	99.830	104.03	101.65	1,478
2023-12-13	96.690	96.780	95.410	96.665	94.449	299
2023-12-12	96.300	96.330	95.950	96.330	94.122	310
2023-12-11	95.650	96.375	95.650	95.965	93.765	590
2023-12-08	94.120	96.285	93.990	96.238	94.031	943
2023-12-07	92.790	93.900	92.730	93.900	91.748	652
2023-12-06	92.075	93.720	92.075	93.110	90.976	3,156
2023-12-05	91.030	91.570	90.480	91.338	89.244	967
2023-12-04	90.125	91.406	89.942	90.540	88.465	1,706
2023-12-01	88.750	91.260	88.620	90.950	88.865	3,580
2023-11-30	87.255	88.070	86.490	88.010	85.993	1,568
2023-11-29	88.578	88.670	87.885	88.300	86.276	748
2023-11-28	87.890	88.335	87.560	87.630	85.621	1,233
2023-11-27	87.705	88.330	87.520	87.920	85.905	801
2023-11-24	87.380	88.070	87.240	87.920	85.905	260
2023-11-22	88.385	88.979	87.880	88.140	86.120	2,356
2023-11-21	87.453	88.215	87.440	87.670	85.660	606

← NewerPage 12 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.