PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	40.638	41.520	40.638	41.360	39.698	100
2022-04-08	40.240	41.770	40.240	41.240	39.583	680
2022-04-07	40.075	40.075	39.930	40.050	38.441	56
2022-04-06	41.220	41.220	40.425	40.425	38.801	172
2022-04-04	42.990	43.051	42.990	43.051	41.321	600
2022-04-01	42.120	42.380	42.120	42.348	40.646	1,407
2022-03-31	43.950	43.950	42.640	42.770	41.052	279
2022-03-30	45.200	45.200	44.598	44.610	42.818	301
2022-03-29	45.320	45.320	45.320	45.320	43.499	1
2022-03-28	43.767	44.090	43.500	43.500	41.752	18
2022-03-25	43.700	43.920	43.640	43.700	41.944	3
2022-03-24	44.060	44.239	43.880	44.239	42.462	801
2022-03-23	45.510	45.510	44.880	44.880	43.077	604
2022-03-22	46.790	46.790	46.790	46.790	44.910	52
2022-03-21	46.715	46.715	46.715	46.715	44.838	100
2022-03-18	47.300	47.300	47.300	47.300	45.399	2
2022-03-15	45.325	45.325	45.325	45.325	43.504	20
2022-03-14	46.000	46.000	43.884	43.884	42.121	12
2022-03-09	47.185	47.185	47.185	47.185	45.134	26
2022-03-07	49.370	49.370	48.182	48.370	46.268	83
2022-03-04	48.712	48.712	48.655	48.655	46.540	53
2022-03-03	49.880	49.880	49.090	49.090	46.957	1
2022-03-02	49.650	49.650	49.650	49.650	47.492	280
2022-02-28	49.630	49.630	49.054	49.128	46.993	297
2022-02-25	46.410	46.410	46.410	46.410	44.393	3
2022-02-23	46.775	46.775	45.595	45.595	43.613	35
2022-02-22	47.530	47.530	45.965	45.965	43.967	122
2022-02-18	48.246	48.545	47.780	47.780	45.703	476
2022-02-17	48.472	48.580	48.305	48.532	46.423	2,774
2022-02-16	48.566	48.610	48.566	48.610	46.497	80
2022-02-15	47.849	49.020	47.849	49.020	46.890	1,957
2022-02-14	47.600	48.500	47.600	47.870	45.790	74
2022-02-11	49.394	49.394	49.250	49.250	47.110	10
2022-02-10	49.750	50.690	49.750	50.310	48.123	19,205
2022-02-09	51.385	51.826	51.385	51.490	49.252	522
2022-02-08	48.920	49.928	48.860	49.928	47.758	2,331
2022-02-07	49.100	49.325	48.540	48.755	46.636	1,510
2022-02-04	52.025	52.150	49.090	49.090	46.957	406
2022-02-03	53.820	53.820	53.300	53.452	51.129	104
2022-02-01	53.670	53.670	50.690	52.370	50.094	1,298
2022-01-31	51.281	52.220	50.780	52.200	49.931	983
2022-01-28	49.551	49.860	49.000	49.860	47.693	50
2022-01-27	51.020	51.020	49.980	50.000	47.827	96
2022-01-26	54.000	54.000	53.220	53.220	50.907	50
2022-01-25	52.030	52.030	52.030	52.030	49.769	2
2022-01-24	50.600	52.456	50.600	52.450	50.170	528
2022-01-21	52.170	53.280	51.865	51.865	49.611	68
2022-01-20	53.918	53.918	53.550	53.550	51.223	7
2022-01-19	54.687	54.687	53.954	54.390	52.026	25
2022-01-18	55.950	56.130	54.654	54.654	52.279	48
2022-01-14	56.270	56.610	56.270	56.610	54.150	101
2022-01-13	54.987	57.990	54.987	57.155	54.671	1,370
2022-01-12	55.210	55.210	55.210	55.210	52.811	45
2022-01-11	53.020	54.730	53.020	54.698	52.321	412
2022-01-10	51.520	51.520	51.513	51.513	49.274	21
2022-01-07	54.460	54.460	52.510	52.830	50.534	155
2022-01-06	55.239	55.684	54.926	55.684	53.264	270
2022-01-05	56.820	57.430	56.820	57.400	54.905	75
2022-01-04	56.750	56.960	56.750	56.960	54.484	85
2021-12-31	56.928	56.928	56.928	56.928	54.454	1

← NewerPage 19 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.