PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	57.100	57.182	57.100	57.110	54.628	26
2021-12-29	57.020	57.115	57.020	57.115	54.633	201
2021-12-23	54.830	54.940	54.712	54.940	52.552	18
2021-12-22	53.218	54.310	53.218	54.310	51.950	24
2021-12-21	51.220	52.092	51.220	52.092	49.828	20
2021-12-20	52.350	52.350	50.960	51.382	49.149	223
2021-12-17	53.770	53.770	53.010	53.206	50.893	803
2021-12-16	55.330	55.330	54.210	54.210	51.854	128
2021-12-15	54.095	54.335	54.095	54.335	51.974	207
2021-12-14	53.670	53.670	53.670	53.670	51.337	100
2021-12-13	56.380	56.550	55.006	55.006	52.472	631
2021-12-10	55.370	56.100	55.370	55.695	53.129	530
2021-12-09	55.190	56.350	55.186	56.315	53.721	3,202
2021-12-08	55.305	55.402	54.775	55.040	52.504	200
2021-12-07	54.641	55.025	54.150	55.025	52.490	15,390
2021-12-03	52.730	52.730	51.910	52.220	49.814	452
2021-12-02	51.210	52.280	51.060	52.280	49.871	145
2021-12-01	50.400	50.887	50.400	50.760	48.422	590
2021-11-30	51.130	51.950	49.850	49.850	47.553	654
2021-11-29	51.210	51.660	51.210	51.660	49.280	260
2021-11-26	51.600	52.420	51.039	51.039	48.688	717
2021-11-25	52.682	52.682	52.682	52.682	50.255	3,700
2021-11-24	52.870	52.870	52.748	52.748	50.318	54
2021-11-23	52.060	52.550	52.060	52.508	50.089	37
2021-11-22	52.361	52.361	52.142	52.142	49.740	713
2021-11-19	52.528	53.560	52.528	53.152	50.703	534
2021-11-18	52.270	52.270	51.722	51.722	49.339	145
2021-11-17	51.520	51.680	51.460	51.680	49.299	72,528
2021-11-16	50.760	51.830	50.570	51.830	49.442	76
2021-11-15	51.550	51.550	50.960	50.960	48.612	74
2021-11-12	50.990	51.480	50.990	51.480	49.108	1
2021-11-11	51.080	51.080	51.080	51.080	48.727	3
2021-11-10	51.178	51.178	51.035	51.075	48.722	255
2021-11-09	50.710	51.590	50.710	51.590	49.213	45
2021-11-08	50.450	50.590	50.230	50.240	47.925	62
2021-11-05	49.750	49.924	49.750	49.924	47.624	1,832
2021-11-04	49.130	49.645	49.130	49.130	46.867	109
2021-11-03	48.250	49.010	48.250	48.630	46.390	1,352
2021-11-02	47.835	48.077	47.510	47.640	45.445	1,186
2021-11-01	48.050	48.762	47.821	48.665	46.423	392
2021-10-29	48.810	48.970	48.490	48.490	46.256	87
2021-10-28	49.060	49.060	48.470	48.943	46.688	622
2021-10-27	49.120	51.225	49.120	49.150	46.886	463
2021-10-26	48.670	49.150	48.120	48.120	45.903	313
2021-10-25	49.790	49.790	49.790	49.790	47.496	103

← NewerPage 20 of 20 · 1,185 trading days

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.