PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	42.720	43.950	42.720	43.888	42.266	1,800
2022-08-04	42.820	42.820	42.820	42.820	41.237	23
2022-08-03	41.510	41.510	41.510	41.510	39.976	1
2022-08-02	43.720	43.720	42.499	42.499	40.928	19
2022-08-01	43.620	44.250	43.620	44.250	42.614	40
2022-07-28	44.025	44.340	43.530	43.530	41.921	691
2022-07-27	42.360	42.360	41.780	42.103	40.547	461
2022-07-26	44.762	44.762	43.400	43.430	41.825	451
2022-07-25	45.260	45.260	44.655	44.898	43.239	194
2022-07-22	46.280	46.280	46.280	46.280	44.569	29
2022-07-21	43.910	45.155	43.069	45.155	43.486	238
2022-07-20	44.267	44.267	44.267	44.267	42.631	100
2022-07-15	44.650	44.650	43.960	43.960	42.335	309
2022-07-14	43.810	43.840	43.810	43.840	42.220	278
2022-07-13	42.930	42.930	42.900	42.900	41.314	5
2022-07-12	45.455	45.455	44.350	44.350	42.711	108
2022-07-08	44.355	44.355	43.720	43.770	42.152	94
2022-07-07	43.271	43.365	43.271	43.365	41.762	306
2022-07-06	43.290	43.290	43.290	43.290	41.690	773
2022-07-05	41.530	43.000	41.530	43.000	41.411	45
2022-07-01	41.541	42.130	41.370	42.090	40.534	2,111
2022-06-29	39.660	39.660	39.090	39.192	37.743	179
2022-06-28	40.312	40.312	40.312	40.312	38.822	100
2022-06-27	40.689	40.689	40.689	40.689	39.185	100
2022-06-23	39.541	39.541	39.451	39.451	37.993	93
2022-06-21	37.484	37.602	36.995	37.602	36.212	364
2022-06-17	35.920	36.038	35.090	35.090	33.793	271
2022-06-16	38.215	38.215	36.140	36.140	34.804	1,129
2022-06-15	39.490	39.490	39.012	39.020	37.578	300
2022-06-14	39.784	39.784	39.600	39.600	38.136	91
2022-06-13	40.740	40.850	39.940	40.240	38.753	518,104
2022-06-10	43.290	43.290	42.232	42.350	40.785	21
2022-06-08	44.810	44.875	44.810	44.875	43.072	23
2022-06-07	44.222	44.222	44.222	44.222	42.445	7
2022-06-06	45.470	45.600	45.260	45.345	43.523	1,396
2022-06-01	44.850	44.850	44.850	44.850	43.048	1
2022-05-27	45.229	45.229	45.229	45.229	43.411	100
2022-05-26	44.765	44.765	44.765	44.765	42.966	130
2022-05-24	40.416	40.416	40.416	40.416	38.792	35
2022-05-20	41.582	41.582	41.280	41.280	39.621	101
2022-05-18	42.512	42.512	42.512	42.512	40.804	10
2022-05-17	43.800	44.448	43.800	44.312	42.532	245
2022-05-16	42.440	42.440	40.968	41.880	40.197	45
2022-05-13	43.070	43.070	42.432	42.897	41.174	1,625
2022-05-11	40.855	41.525	40.798	40.800	39.161	442
2022-05-10	42.880	42.920	41.698	41.698	40.023	770
2022-05-06	42.598	42.610	42.598	42.610	40.898	438
2022-05-05	44.815	44.815	43.620	43.620	41.867	42
2022-05-04	43.648	43.648	43.016	43.028	41.299	759
2022-05-03	42.640	43.890	42.275	43.890	42.127	2,105
2022-04-29	43.115	43.115	43.115	43.115	41.383	25
2022-04-27	42.625	42.625	42.446	42.446	40.740	117
2022-04-26	43.820	43.820	42.820	42.820	41.099	18
2022-04-25	41.223	42.740	41.223	42.740	41.023	100
2022-04-22	42.264	42.264	42.209	42.209	40.513	14
2022-04-20	44.760	44.760	44.160	44.300	42.520	103
2022-04-19	43.210	43.820	43.180	43.820	42.059	4
2022-04-14	42.125	42.125	42.125	42.125	40.432	7
2022-04-13	41.860	42.820	41.860	42.660	40.946	505
2022-04-12	43.010	43.010	41.743	41.743	40.066	324

← NewerPage 18 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.