PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	116.75	123.06	116.75	122.19	121.66	60
2026-04-29	123.54	125.24	120.47	121.35	120.83	125
2026-04-28	132.34	132.34	124.93	125.00	124.46	141
2026-04-27	127.08	130.49	126.22	128.35	127.80	26
2026-04-24	132.39	132.39	129.15	129.31	128.75	342
2026-04-23	126.00	130.40	122.34	128.78	128.23	308
2026-04-22	135.00	135.00	128.63	130.14	129.58	620
2026-04-21	130.66	134.38	129.71	129.71	129.15	137
2026-04-20	126.00	127.74	124.79	126.64	126.10	148
2026-04-17	124.41	129.22	124.00	128.11	127.56	152
2026-04-16	121.00	123.28	120.93	121.19	120.67	404
2026-04-15	121.58	123.00	120.23	120.68	120.16	35
2026-04-14	121.17	123.14	121.17	122.96	122.43	58
2026-04-13	117.69	122.00	117.69	121.59	121.07	91
2026-04-10	123.27	123.27	119.34	120.00	119.48	34
2026-04-09	118.04	122.36	118.04	122.36	121.83	24
2026-04-08	118.72	121.62	117.09	120.36	119.84	94
2026-04-07	118.93	119.96	115.39	115.59	115.09	24
2026-04-02	116.56	118.25	114.65	116.54	116.04	110
2026-04-01	117.86	120.50	116.50	118.43	117.92	86
2026-03-31	113.95	118.49	113.95	117.08	116.57	404
2026-03-30	113.00	116.99	110.58	114.49	114.00	229
2026-03-27	112.23	117.50	112.23	115.28	114.78	103
2026-03-26	117.00	118.88	116.19	117.19	116.69	460
2026-03-25	119.55	120.50	116.45	118.02	117.51	131
2026-03-24	117.99	119.27	117.31	118.83	118.32	126
2026-03-23	114.55	119.77	110.92	119.77	119.25	3,145
2026-03-20	114.43	118.77	113.71	113.71	113.22	577
2026-03-19	112.34	116.99	112.34	115.99	115.49	145
2026-03-18	122.33	124.39	118.20	118.20	117.69	63
2026-03-17	120.39	123.48	120.39	122.75	122.22	377
2026-03-16	121.50	122.20	118.51	120.28	119.76	2,155
2026-03-13	120.90	123.00	119.91	119.94	119.16	299
2026-03-12	122.76	123.16	120.66	121.20	120.42	1,933
2026-03-11	122.54	124.42	119.91	122.45	121.66	42
2026-03-10	126.20	127.00	124.30	125.20	124.39	167
2026-03-09	123.83	127.20	122.58	125.28	124.47	286
2026-03-06	129.00	129.65	124.89	127.89	127.06	200
2026-03-05	130.86	133.33	129.23	129.31	128.47	26
2026-03-04	129.83	134.13	129.83	131.70	130.85	100
2026-03-03	128.97	132.00	127.65	131.76	130.91	716
2026-03-02	133.77	135.76	132.13	133.28	132.42	1,361
2026-02-27	135.71	138.12	133.49	137.32	136.44	414
2026-02-26	130.88	137.95	130.49	134.83	133.96	321
2026-02-25	142.30	142.30	131.45	134.99	134.12	871
2026-02-24	142.10	142.44	139.32	141.68	140.76	900
2026-02-23	139.73	141.99	137.22	139.10	138.20	742
2026-02-20	141.00	142.35	139.06	139.50	138.60	4,574
2026-02-19	142.81	142.81	139.44	139.44	138.54	588
2026-02-18	142.99	143.55	139.21	142.48	141.56	1,049
2026-02-17	139.03	144.12	139.03	140.53	139.62	562
2026-02-13	138.25	143.56	137.78	142.03	141.11	380
2026-02-12	139.30	141.85	138.45	140.47	139.56	469
2026-02-11	138.54	138.96	135.35	138.73	137.83	395
2026-02-10	133.69	137.00	133.17	136.82	135.93	584
2026-02-09	133.00	136.17	132.00	133.39	132.52	72
2026-02-06	134.04	136.20	131.30	134.66	133.79	241
2026-02-05	134.57	137.80	132.99	133.67	132.81	140
2026-02-04	132.88	135.67	130.26	133.05	132.19	518
2026-02-03	126.11	135.34	126.10	130.19	129.35	227

← NewerPage 3 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.