PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	66.510	66.679	65.505	65.530	63.759	2,111
2023-05-30	66.510	66.708	66.373	66.535	64.736	1,117
2023-05-26	66.160	66.265	65.647	65.779	64.000	380
2023-05-25	66.650	66.900	66.345	66.810	65.004	1,915
2023-05-24	66.535	66.535	65.420	65.430	63.661	1,092
2023-05-23	66.422	66.422	65.170	66.288	64.496	2,845
2023-05-22	69.505	69.708	67.980	68.201	66.357	2,282
2023-05-19	70.025	70.025	68.790	68.932	67.069	2,231
2023-05-18	69.608	70.370	69.421	70.100	68.205	2,145
2023-05-17	69.240	69.725	68.945	69.600	67.718	1,348
2023-05-16	67.910	69.000	67.620	69.000	67.135	1,499
2023-05-15	68.230	68.570	67.974	68.570	66.716	685
2023-05-12	68.120	68.710	68.020	68.035	66.196	10,743
2023-05-11	67.900	68.070	67.735	68.070	66.230	205
2023-05-10	68.280	68.280	67.385	67.400	65.578	4,169
2023-05-09	67.865	68.529	67.865	68.109	66.268	2,256
2023-05-05	66.639	66.680	66.325	66.680	64.877	275
2023-05-04	66.580	66.661	65.830	66.560	64.761	1,517
2023-05-03	66.075	66.945	66.000	66.795	64.989	2,004
2023-05-02	65.635	65.635	64.690	65.405	63.637	4,019
2023-04-28	66.580	66.935	66.320	66.815	65.009	75,899
2023-04-27	65.520	65.825	65.035	65.571	63.798	7,797
2023-04-26	64.815	65.035	64.450	64.830	63.077	1,303
2023-04-25	64.900	65.918	64.708	65.315	63.549	6,508
2023-04-24	62.462	63.205	62.462	63.203	61.494	1,142
2023-04-21	62.670	62.982	62.305	62.982	61.279	708
2023-04-20	63.780	64.459	63.411	63.455	61.740	2,294
2023-04-19	62.145	62.325	61.740	62.325	60.640	2,159
2023-04-18	61.155	62.592	61.150	62.235	60.553	2,601
2023-04-17	59.970	60.449	59.970	60.359	58.728	265
2023-04-14	59.946	60.180	59.885	60.042	58.419	357
2023-04-13	59.750	59.837	59.276	59.640	58.028	497
2023-04-12	60.000	60.330	60.000	60.182	58.555	880
2023-04-11	59.010	60.221	59.010	59.920	58.300	1,092
2023-04-06	58.189	58.189	57.917	58.051	56.481	214
2023-04-05	58.210	58.761	58.210	58.301	56.725	465
2023-04-04	59.086	59.090	58.002	58.492	56.911	1,445
2023-04-03	58.430	59.038	58.430	58.588	57.004	1,830
2023-03-31	57.485	58.055	57.385	57.385	55.834	1,870
2023-03-30	57.118	57.118	57.118	57.118	55.574	1
2023-03-29	57.881	57.881	56.790	56.790	55.255	15,524
2023-03-27	57.078	57.078	56.865	56.865	55.328	183
2023-03-24	55.953	56.321	55.825	56.321	54.798	115
2023-03-23	55.930	57.584	55.930	56.968	55.428	4,460
2023-03-22	56.473	56.705	56.283	56.697	55.164	755
2023-03-21	56.070	56.290	56.070	56.290	54.768	205
2023-03-20	55.700	55.700	55.600	55.600	54.097	420
2023-03-17	55.960	55.960	55.000	55.000	53.513	6,973
2023-03-16	54.807	55.973	54.030	55.955	54.287	421
2023-03-15	54.970	55.720	53.822	54.142	52.528	442
2023-03-14	54.900	55.639	54.804	54.804	53.170	235
2023-03-13	52.785	54.300	52.785	54.060	52.448	387
2023-03-10	54.217	55.115	52.992	52.992	51.412	3,090
2023-03-09	55.185	55.824	55.155	55.510	53.855	4,244
2023-03-08	54.011	54.428	53.938	54.428	52.805	1,014
2023-03-07	55.038	55.185	54.201	54.201	52.585	464
2023-03-06	55.071	55.387	54.921	54.921	53.283	612
2023-03-03	54.780	55.240	54.643	55.240	53.593	603
2023-03-02	53.436	53.773	53.436	53.680	52.080	485
2023-03-01	54.682	55.237	54.342	54.342	52.722	2,791

← NewerPage 15 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.