PulteGroup Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 119.93 | 119.93 | 118.05 | 118.31 | 117.30 | 87 |
| 2025-10-31 | 117.28 | 120.02 | 116.73 | 119.85 | 118.83 | 885 |
| 2025-10-30 | 118.10 | 119.64 | 117.16 | 119.26 | 118.24 | 192 |
| 2025-10-29 | 120.00 | 120.91 | 116.78 | 116.78 | 115.79 | 80 |
| 2025-10-28 | 118.43 | 121.29 | 115.42 | 120.44 | 119.41 | 25 |
| 2025-10-27 | 123.27 | 123.27 | 120.46 | 120.71 | 119.68 | 59 |
| 2025-10-24 | 122.40 | 122.95 | 121.87 | 121.87 | 120.83 | 118 |
| 2025-10-23 | 120.70 | 121.35 | 120.00 | 121.35 | 120.32 | 80 |
← NewerPage 5 of 5 · 248 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.