PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	54.525	54.859	54.452	54.859	53.224	1,245
2023-02-27	54.391	54.391	53.662	53.662	52.062	541
2023-02-24	53.217	53.570	52.952	53.213	51.626	572
2023-02-23	53.452	53.461	52.939	53.297	51.708	201
2023-02-22	53.365	53.607	53.365	53.410	51.818	342
2023-02-21	53.856	53.856	52.963	53.093	51.510	1,165
2023-02-17	55.380	55.380	53.790	53.790	52.186	4,152
2023-02-16	55.695	56.273	55.450	56.235	54.558	177
2023-02-15	56.065	57.037	56.065	56.985	55.286	385
2023-02-14	56.840	57.128	56.370	56.370	54.689	1,412
2023-02-13	55.855	56.938	55.850	56.690	55.000	2,696
2023-02-10	55.615	56.100	55.615	55.670	54.010	333
2023-02-09	56.317	56.443	55.970	55.990	54.321	129
2023-02-08	57.380	57.380	55.530	55.530	53.874	1,636
2023-02-07	56.785	57.986	56.785	57.093	55.391	531
2023-02-06	57.765	58.079	57.470	57.835	56.111	939
2023-02-03	58.595	59.713	58.595	58.820	57.066	1,058
2023-02-02	59.285	60.520	59.285	60.520	58.715	3,742
2023-02-01	56.820	57.230	56.297	56.348	54.668	3,703
2023-01-31	56.090	56.931	55.170	56.724	55.033	4,069
2023-01-27	52.652	52.810	52.652	52.770	51.197	63
2023-01-26	52.330	52.790	52.300	52.790	51.216	758
2023-01-25	52.020	52.020	52.020	52.020	50.469	20
2023-01-24	51.498	51.655	50.915	51.655	50.115	207
2023-01-23	50.990	51.420	50.990	51.420	49.887	20
2023-01-20	50.080	50.152	50.070	50.152	48.657	302
2023-01-19	50.730	50.730	50.550	50.550	49.043	5
2023-01-18	52.140	52.140	51.305	51.305	49.775	519
2023-01-17	50.680	51.340	50.640	50.940	49.421	4,579
2023-01-13	50.117	50.706	50.117	50.706	49.194	61
2023-01-12	49.595	50.092	49.543	50.092	48.599	707
2023-01-11	49.125	49.795	49.125	49.795	48.310	160
2023-01-10	47.502	47.809	47.502	47.809	46.384	400
2023-01-09	48.550	49.018	48.385	48.779	47.325	580
2023-01-06	48.185	48.392	48.110	48.392	46.949	173
2023-01-05	46.681	47.650	46.681	47.262	45.853	1,227
2023-01-04	47.147	47.147	46.780	46.780	45.385	611
2023-01-03	46.200	46.200	45.895	45.895	44.527	77
2022-12-30	45.410	45.690	45.410	45.690	44.328	91
2022-12-28	45.850	45.898	45.282	45.282	43.932	1,211
2022-12-23	46.050	46.050	46.050	46.050	44.677	63
2022-12-22	44.965	44.965	44.965	44.965	43.624	100
2022-12-21	45.787	45.935	45.787	45.935	44.565	106
2022-12-20	44.611	44.611	44.611	44.611	43.281	100
2022-12-19	46.300	46.300	45.500	45.500	44.143	2,506
2022-12-16	46.082	46.125	45.992	46.070	44.696	1,489
2022-12-15	45.205	45.205	45.205	45.205	43.857	94
2022-12-14	46.657	46.671	46.638	46.638	45.247	51
2022-12-13	47.013	47.210	46.130	46.130	44.755	99
2022-12-12	44.050	44.600	44.050	44.600	43.115	47
2022-12-09	44.060	44.060	44.059	44.059	42.592	2
2022-12-08	44.600	44.600	44.600	44.600	43.115	16,830
2022-12-07	43.645	43.645	43.645	43.645	42.192	250
2022-12-06	43.497	43.497	42.890	42.890	41.462	905
2022-12-05	43.653	43.850	43.653	43.850	42.390	59
2022-12-02	44.934	44.934	44.934	44.934	43.438	100
2022-12-01	45.530	46.130	45.441	45.671	44.150	404
2022-11-30	43.280	43.280	43.275	43.275	41.834	35
2022-11-28	44.020	44.020	44.020	44.020	42.554	106
2022-11-25	44.400	44.400	44.320	44.371	42.893	460

← NewerPage 16 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.