PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	43.995	44.155	43.995	44.155	42.685	681
2022-11-22	43.258	43.635	42.410	42.410	40.998	5,347
2022-11-18	43.022	43.040	42.827	42.827	41.401	1,067
2022-11-17	41.852	41.852	41.852	41.852	40.459	14
2022-11-15	44.070	44.070	43.574	43.574	42.123	598
2022-11-14	44.200	44.200	43.292	43.292	41.851	363
2022-11-11	43.880	44.325	43.880	44.325	42.849	173
2022-11-10	42.240	44.035	42.235	43.630	42.177	4,150
2022-11-08	38.780	39.320	38.780	39.320	38.011	502
2022-11-04	38.236	38.236	38.236	38.236	36.963	15
2022-11-03	38.640	38.640	37.150	37.150	35.913	4,152
2022-11-02	39.760	40.248	39.505	39.505	38.190	750
2022-11-01	40.284	40.284	40.284	40.284	38.943	20
2022-10-31	39.720	39.825	39.720	39.825	38.499	36
2022-10-28	39.518	39.845	39.470	39.845	38.518	578
2022-10-27	39.218	39.218	39.040	39.175	37.871	317
2022-10-26	39.245	39.570	39.245	39.350	38.040	562
2022-10-25	39.502	39.960	39.332	39.747	38.424	1,922
2022-10-24	37.870	37.870	37.870	37.870	36.609	100
2022-10-21	36.155	36.450	36.155	36.420	35.207	1,250
2022-10-19	37.957	37.960	36.845	36.845	35.618	6,100
2022-10-18	38.890	38.890	38.890	38.890	37.595	1
2022-10-14	37.570	37.575	37.560	37.570	36.319	3,824
2022-10-13	37.315	38.895	36.545	38.875	37.581	1,117
2022-10-12	39.950	39.950	39.365	39.365	38.054	5,982
2022-10-11	39.540	40.354	39.500	40.354	39.010	2,022
2022-10-10	40.350	40.350	39.660	39.765	38.441	406
2022-10-07	40.270	41.270	40.270	40.368	39.024	6,425
2022-10-06	40.690	41.240	40.690	41.240	39.867	235
2022-10-05	40.370	40.599	40.240	40.420	39.074	63
2022-10-04	40.265	40.710	40.265	40.710	39.354	625
2022-10-03	38.260	38.860	38.260	38.860	37.566	199
2022-09-30	37.915	37.990	37.900	37.990	36.725	1,300
2022-09-29	38.067	38.457	38.027	38.457	37.177	269
2022-09-28	38.174	39.463	38.174	39.453	38.139	1,048
2022-09-27	38.609	38.609	37.390	37.390	36.145	8,962
2022-09-26	38.795	38.850	38.020	38.275	37.001	1,254
2022-09-23	38.671	39.110	38.392	38.523	37.240	721
2022-09-22	39.340	39.580	39.172	39.172	37.868	8,297
2022-09-21	39.980	39.980	39.560	39.560	38.243	4,826
2022-09-16	39.060	39.290	39.060	39.290	37.838	232
2022-09-15	39.290	39.290	39.060	39.060	37.616	80
2022-09-14	38.995	38.995	38.995	38.995	37.554	50
2022-09-13	40.710	40.710	39.699	39.699	38.232	535
2022-09-12	42.140	42.300	42.140	42.300	40.737	1
2022-09-09	41.620	41.620	41.620	41.620	40.082	100
2022-09-08	40.393	40.393	40.393	40.393	38.900	125
2022-09-02	41.160	41.300	40.945	40.990	39.475	2,694
2022-09-01	40.108	40.108	39.710	39.710	38.242	24
2022-08-31	41.210	41.210	40.500	40.665	39.162	41
2022-08-26	41.514	41.514	40.918	40.918	39.406	26
2022-08-25	42.765	42.840	42.750	42.750	41.170	136
2022-08-24	41.675	41.880	41.675	41.880	40.332	200
2022-08-22	41.532	41.780	41.532	41.780	40.236	252
2022-08-19	43.160	43.160	42.270	42.270	40.708	2,301
2022-08-16	44.850	44.912	44.850	44.912	43.252	9
2022-08-12	44.240	44.240	44.240	44.240	42.605	100
2022-08-11	44.815	45.070	44.662	44.965	43.303	2,800
2022-08-10	44.540	44.570	44.020	44.020	42.393	921
2022-08-09	42.730	42.730	42.730	42.730	41.151	200

← NewerPage 17 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.