PulteGroup Inc. historical data

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

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
2025-10-22	121.37	122.94	120.95	121.22	120.19	829
2025-10-21	119.91	124.23	111.00	123.26	122.21	3,699
2025-10-20	125.00	125.60	124.33	125.11	124.05	94
2025-10-17	124.00	124.81	123.20	123.95	122.89	104
2025-10-16	124.34	125.16	122.30	123.09	122.04	375
2025-10-15	126.27	126.94	124.32	125.49	124.42	154
2025-10-14	120.04	125.13	119.13	124.70	123.63	969
2025-10-13	120.36	120.37	118.61	119.65	118.63	3,077
2025-10-10	121.89	122.06	119.86	120.53	119.51	379
2025-10-09	124.22	126.50	120.66	121.60	120.56	2,073
2025-10-08	129.47	130.20	126.45	127.67	126.58	3,816
2025-10-07	130.00	132.73	129.22	129.27	128.17	1,743
2025-10-06	137.70	137.97	135.54	135.54	134.39	2,941
2025-10-03	135.59	138.21	135.59	138.21	137.03	664
2025-10-02	133.78	134.88	132.68	134.88	133.73	540
2025-10-01	131.61	133.99	131.61	133.46	132.32	267
2025-09-30	132.89	133.20	130.26	131.49	130.37	309
2025-09-29	131.89	131.89	130.98	130.98	129.86	6
2025-09-26	128.74	131.22	128.74	131.22	130.10	42
2025-09-25	128.34	130.02	127.99	129.22	128.12	145
2025-09-24	129.42	132.58	128.84	131.41	130.29	1,003
2025-09-23	129.77	130.32	128.53	128.77	127.67	430
2025-09-22	132.01	132.01	128.38	128.58	127.48	2,101
2025-09-19	132.40	133.12	130.51	131.75	130.63	384
2025-09-18	135.53	135.53	133.17	134.49	133.34	350
2025-09-17	135.00	138.70	134.50	136.82	135.65	726
2025-09-16	135.33	135.33	131.48	133.76	132.62	718
2025-09-15	138.00	138.00	133.72	134.77	133.62	1,231
2025-09-12	137.22	138.75	136.54	137.22	135.83	255
2025-09-11	136.78	139.48	136.43	139.02	137.62	991
2025-09-10	137.15	137.20	134.40	134.60	133.24	641
2025-09-09	139.00	141.72	134.48	136.38	135.00	369
2025-09-08	140.99	141.10	138.60	141.01	139.58	456
2025-09-05	140.00	142.35	139.00	140.49	139.07	819
2025-09-04	134.91	137.95	133.89	137.95	136.56	1,230
2025-09-03	131.76	134.80	130.69	133.95	132.60	1,216
2025-09-02	130.00	132.37	129.59	132.15	130.81	17,709
2025-08-29	131.47	131.65	130.66	131.22	129.89	7,889
2025-08-28	131.99	131.99	129.81	130.34	129.02	209
2025-08-27	130.74	131.50	130.00	130.91	129.59	3,499
2025-08-26	132.27	132.49	131.13	132.16	130.82	114
2025-08-22	127.95	133.64	125.39	133.64	132.29	2,149
2025-08-21	128.00	128.91	123.20	124.81	123.55	19,923
2025-08-20	130.37	130.60	127.49	127.49	126.20	1,347
2025-08-19	129.00	131.42	129.00	130.16	128.85	2,170
2025-08-18	133.48	133.48	126.96	128.79	127.49	1,045
2025-08-15	133.62	135.00	128.00	129.47	128.16	875
2025-08-14	128.39	128.39	126.30	127.83	126.54	1,474
2025-08-13	124.99	129.77	124.10	129.72	128.40	1,871
2025-08-12	122.98	122.98	119.45	121.35	120.12	114,309
2025-08-11	120.20	122.60	118.67	119.84	118.63	211
2025-08-08	121.67	122.21	120.69	121.86	120.63	267

← NewerPage 5 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.