PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	88.080	88.100	87.350	88.000	85.983	577
2023-11-17	87.915	88.190	87.390	88.190	86.168	744
2023-11-16	87.690	87.755	87.020	87.470	85.465	981
2023-11-15	87.850	88.815	87.594	87.594	85.586	3,438
2023-11-14	85.795	88.730	85.020	88.120	86.100	2,419
2023-11-13	81.530	82.105	81.360	82.080	80.199	24
2023-11-10	81.025	82.320	81.025	82.320	80.433	335
2023-11-09	81.735	82.275	81.505	81.700	79.827	601
2023-11-08	82.180	82.180	81.385	81.385	79.519	33
2023-11-07	81.700	83.090	81.330	82.050	80.169	305
2023-11-06	83.370	83.370	81.895	82.050	80.169	30,990
2023-11-03	82.680	84.210	82.680	83.768	81.848	1,676
2023-11-02	79.175	81.570	79.175	80.740	78.889	3,324
2023-11-01	73.576	76.620	73.320	76.510	74.756	2,804
2023-10-31	72.790	73.910	72.500	73.910	72.216	1,697
2023-10-30	72.419	73.130	71.352	72.100	70.447	5,243
2023-10-27	72.461	72.910	71.710	71.990	70.340	1,861
2023-10-26	72.365	73.320	71.620	72.240	70.584	4,943
2023-10-25	71.620	71.700	70.680	70.950	69.324	11,542
2023-10-24	69.550	72.190	68.930	71.860	70.213	4,999
2023-10-23	69.900	71.235	69.340	71.217	69.584	2,225
2023-10-20	70.310	70.740	69.320	69.630	68.034	1,657
2023-10-19	72.040	72.040	70.750	70.830	69.206	666
2023-10-18	72.780	72.790	72.000	72.790	71.121	328
2023-10-17	72.510	74.110	72.170	73.710	72.020	109
2023-10-16	73.800	73.990	72.850	72.928	71.256	365
2023-10-13	72.150	73.110	71.910	72.850	71.180	566
2023-10-12	74.215	74.420	71.322	71.322	69.687	1,252
2023-10-11	75.500	76.385	74.570	74.845	73.129	4,572
2023-10-10	73.120	75.155	73.100	74.390	72.685	72,187
2023-10-09	71.383	72.950	71.210	72.950	71.278	350
2023-10-06	71.010	72.285	70.370	72.285	70.628	1,227
2023-10-05	72.504	72.618	72.000	72.050	70.398	144
2023-10-04	71.220	72.114	70.900	71.895	70.247	667
2023-10-03	72.670	72.670	70.015	70.774	69.151	1,198
2023-10-02	74.195	74.610	73.340	73.620	71.932	616
2023-09-29	75.395	75.395	73.665	73.665	71.976	540
2023-09-28	74.110	74.874	74.110	74.540	72.831	19,941
2023-09-27	74.110	74.110	72.880	72.975	71.302	3,342
2023-09-26	74.470	74.470	73.595	73.595	71.908	604
2023-09-25	74.295	74.686	73.914	74.490	72.783	322
2023-09-22	74.530	74.530	73.960	74.142	72.442	682
2023-09-21	74.971	74.971	73.010	73.985	72.289	1,928
2023-09-20	78.290	78.290	77.885	77.885	76.099	31
2023-09-19	76.630	76.805	76.220	76.805	75.044	87
2023-09-18	77.038	77.038	76.135	76.135	74.390	2,147
2023-09-15	76.265	76.310	75.035	75.915	74.175	1,374
2023-09-14	77.780	78.435	77.070	78.435	76.481	221
2023-09-13	79.122	79.148	76.515	78.155	76.208	1,158
2023-09-12	81.625	82.180	78.834	79.465	77.485	14,310
2023-09-11	80.810	82.795	80.810	82.438	80.384	476
2023-09-08	81.570	81.570	80.275	81.419	79.391	170
2023-09-07	79.130	81.420	79.130	81.420	79.391	501
2023-09-06	78.290	78.885	78.290	78.885	76.920	141
2023-09-05	82.290	82.290	77.645	78.270	76.320	642
2023-09-01	82.050	82.976	82.050	82.676	80.616	1,717
2023-08-31	80.670	81.845	80.526	81.845	79.806	345
2023-08-30	79.810	81.568	79.810	81.465	79.435	2,408
2023-08-29	78.216	79.345	78.216	79.345	77.368	30
2023-08-25	78.605	78.605	75.122	75.650	73.765	3,534

← NewerPage 13 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.