PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	130.55	136.09	130.40	134.53	134.23	73
2026-07-28	134.23	135.78	131.58	133.81	133.52	185
2026-07-27	130.00	132.10	128.00	129.44	129.16	131
2026-07-24	123.50	128.66	123.50	127.70	127.41	59
2026-07-23	123.31	125.58	122.89	123.20	122.92	1,778
2026-07-22	121.05	130.00	121.05	125.95	125.67	119
2026-07-21	119.61	125.04	119.61	124.05	123.78	48
2026-07-20	129.07	131.69	122.77	122.77	122.50	250
2026-07-17	127.09	130.00	125.97	125.97	125.69	146
2026-07-16	123.10	128.43	123.10	127.53	127.25	320
2026-07-15	123.25	126.33	123.25	125.81	125.53	144
2026-07-14	122.50	128.98	122.50	123.65	123.38	68
2026-07-13	128.15	128.15	122.80	123.60	123.33	9
2026-07-10	121.76	126.50	121.76	126.11	125.83	131
2026-07-09	122.35	124.98	120.82	124.53	124.26	264
2026-07-08	127.50	129.79	123.36	124.40	124.13	1,027
2026-07-07	130.10	134.21	130.10	130.69	130.40	77
2026-07-06	132.34	135.83	130.79	131.28	130.99	55
2026-07-02	132.70	135.30	131.43	133.63	133.34	119
2026-07-01	140.00	140.00	134.27	134.28	133.98	75
2026-06-30	138.60	138.60	136.32	136.89	136.59	479
2026-06-29	137.40	139.67	135.10	137.40	137.10	487
2026-06-26	137.81	137.88	134.73	136.83	136.53	324
2026-06-25	135.60	139.59	135.60	135.70	135.40	994
2026-06-24	126.70	139.06	126.70	136.19	135.89	2,208
2026-06-23	126.23	127.64	124.11	126.40	126.13	34
2026-06-22	129.39	129.39	125.77	125.77	125.49	1,661
2026-06-18	122.01	128.55	122.01	127.79	127.51	1,529
2026-06-17	124.06	127.95	122.69	126.44	126.16	667
2026-06-16	123.41	126.43	122.00	125.40	125.12	2,220
2026-06-15	123.70	126.26	123.01	123.20	122.67	128
2026-06-12	120.04	123.99	120.04	123.65	123.12	418
2026-06-11	120.26	122.69	117.28	122.69	122.16	1,463
2026-06-10	122.80	126.10	118.65	118.65	118.14	70
2026-06-09	113.86	123.17	113.86	122.52	121.99	393
2026-06-08	120.53	120.53	117.00	118.28	117.77	77
2026-06-05	120.35	120.35	114.78	118.54	118.03	42
2026-06-04	118.31	119.43	116.76	117.91	117.40	243
2026-06-03	118.45	119.40	115.55	117.51	117.00	2,033
2026-06-02	118.50	120.66	115.05	117.58	117.07	92
2026-06-01	120.97	122.89	117.18	118.28	117.77	1,684
2026-05-29	117.45	119.32	116.25	118.96	118.45	107
2026-05-28	122.27	122.27	115.19	117.73	117.22	107
2026-05-27	114.43	121.91	114.43	119.11	118.60	85
2026-05-26	119.90	119.90	116.21	117.14	116.63	150
2026-05-22	116.30	117.60	114.98	115.86	115.36	13
2026-05-21	112.78	117.51	112.78	116.11	115.61	17
2026-05-20	114.29	116.13	111.06	115.24	114.74	536
2026-05-19	111.60	115.00	108.26	110.88	110.40	83
2026-05-18	110.11	113.34	109.67	112.43	111.95	89
2026-05-15	114.41	114.41	109.15	109.64	109.17	154
2026-05-14	112.97	115.18	110.80	114.07	113.58	1,050
2026-05-13	113.97	114.98	111.83	112.23	111.75	228
2026-05-12	118.84	118.84	113.47	114.01	113.51	626
2026-05-11	116.90	120.94	115.59	116.17	115.67	105
2026-05-08	118.32	119.20	116.01	117.82	117.31	33
2026-05-07	121.01	124.50	116.63	116.63	116.13	320
2026-05-06	119.00	124.35	119.00	120.39	119.87	658
2026-05-05	116.39	119.00	111.03	119.00	118.48	85
2026-05-01	122.36	124.81	120.04	120.12	119.60	305

← NewerPage 2 of 3 · 125 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.