PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	79.885	80.097	79.335	79.423	77.444	1,071
2023-08-23	79.770	80.912	79.770	80.360	78.358	2,127
2023-08-22	78.939	79.350	78.525	79.275	77.300	1,068
2023-08-21	79.653	79.653	77.004	77.430	75.501	27,251
2023-08-18	78.080	79.713	77.821	78.884	76.918	2,026
2023-08-17	82.925	83.305	79.925	79.925	77.934	2,420
2023-08-16	84.325	84.325	83.160	83.160	81.088	869
2023-08-15	84.450	84.885	83.092	83.348	81.272	449
2023-08-14	82.350	83.850	82.224	83.850	81.761	210
2023-08-11	83.075	83.332	82.790	82.790	80.727	187
2023-08-10	85.570	86.025	82.879	82.966	80.898	383
2023-08-09	85.905	85.905	84.921	85.756	83.620	26,077
2023-08-08	85.183	85.510	84.470	85.510	83.379	2,940
2023-08-07	84.585	85.548	84.585	85.260	83.136	5,185
2023-08-04	82.150	84.536	82.060	84.536	82.430	17,176
2023-08-03	82.485	83.090	80.525	81.112	79.091	12,218
2023-08-02	84.160	84.209	82.684	83.593	81.510	1,857
2023-08-01	83.990	84.900	83.900	84.424	82.320	2,427
2023-07-31	85.350	85.350	83.352	83.555	81.473	1,835
2023-07-28	84.656	84.868	84.350	84.650	82.541	737
2023-07-27	85.015	85.916	84.502	84.502	82.397	1,077
2023-07-26	84.590	84.998	83.315	83.557	81.475	4,130
2023-07-25	78.800	83.792	77.840	83.118	81.047	5,579
2023-07-24	77.820	78.520	77.741	78.520	76.564	734
2023-07-21	77.291	78.598	77.291	77.752	75.815	532
2023-07-20	82.610	82.730	76.951	77.872	75.932	4,359
2023-07-19	81.276	81.948	81.118	81.948	79.906	1,871
2023-07-18	81.825	82.502	81.612	81.612	79.578	925
2023-07-17	81.930	82.280	81.545	81.958	79.916	2,387
2023-07-14	81.163	81.945	81.053	81.929	79.888	1,076
2023-07-13	80.490	80.909	80.000	80.799	78.786	15,536
2023-07-12	79.170	79.889	78.563	79.470	77.490	1,022
2023-07-11	77.600	78.165	77.488	78.080	76.135	2,496
2023-07-10	75.170	76.438	75.170	76.395	74.492	824
2023-07-07	74.970	75.720	74.900	75.470	73.590	63,713
2023-07-06	75.680	75.980	74.360	75.042	73.172	28,060
2023-07-05	78.200	78.200	77.278	77.278	75.353	552
2023-07-03	77.998	78.020	76.739	77.315	75.389	2,743
2023-06-30	77.770	77.770	77.150	77.650	75.715	5,899
2023-06-29	77.141	77.258	76.800	77.065	75.145	1,468
2023-06-28	78.382	79.022	77.900	77.900	75.959	1,571
2023-06-27	76.633	78.618	76.633	78.500	76.544	1,651
2023-06-26	76.437	77.460	75.943	76.640	74.730	2,637
2023-06-23	76.225	76.462	76.149	76.239	74.339	531
2023-06-22	74.180	76.050	74.180	75.995	74.102	90,855
2023-06-21	74.205	75.718	74.205	75.134	73.262	1,226
2023-06-20	73.970	74.955	73.960	74.648	72.788	2,093
2023-06-19	73.580	73.580	73.580	73.580	71.747	71
2023-06-16	74.580	74.580	74.069	74.200	72.351	578
2023-06-15	73.698	74.380	73.507	73.671	71.680	940
2023-06-14	74.328	74.328	72.965	72.965	70.993	1,929
2023-06-13	73.190	73.930	73.190	73.930	71.931	2,001
2023-06-12	71.809	72.970	71.612	72.970	70.997	999
2023-06-09	71.145	71.978	70.950	71.669	69.732	535
2023-06-08	71.565	71.740	71.290	71.470	69.538	416
2023-06-07	72.410	72.859	71.875	71.960	70.015	1,573
2023-06-06	69.700	71.970	69.700	71.678	69.740	21,145
2023-06-05	69.250	69.330	68.768	69.052	67.185	209
2023-06-02	67.535	69.170	67.480	69.170	67.300	1,034
2023-06-01	66.065	67.105	66.065	67.105	65.291	2,938

← NewerPage 14 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.