PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	122.80	123.19	120.90	120.90	119.68	150
2025-08-06	122.43	122.43	120.96	121.36	120.13	252
2025-08-05	120.33	121.72	119.05	120.92	119.70	336
2025-08-04	117.62	118.98	116.83	118.92	117.72	1,095
2025-08-01	115.23	117.22	114.84	116.49	115.31	538
2025-07-31	111.98	113.60	111.46	112.90	111.76	335
2025-07-30	116.87	117.40	115.87	116.40	115.22	306
2025-07-29	117.25	117.46	116.07	116.84	115.66	119
2025-07-28	117.00	117.47	115.00	117.04	115.85	816
2025-07-25	116.98	116.98	114.76	115.57	114.40	452
2025-07-24	118.39	118.78	116.37	116.47	115.30	113
2025-07-23	123.00	123.00	118.68	119.78	118.57	2,297
2025-07-22	112.07	120.34	112.07	120.02	118.80	5,195
2025-07-21	109.05	110.12	109.00	109.27	108.17	82
2025-07-18	109.41	110.93	108.09	108.09	107.00	666
2025-07-17	109.63	109.98	108.84	109.11	108.00	337
2025-07-16	109.01	109.61	108.30	109.12	108.02	102
2025-07-15	113.68	113.68	108.68	108.68	107.58	150
2025-07-14	113.59	114.16	111.42	111.42	110.29	347
2025-07-11	114.07	114.65	113.24	114.49	113.33	371
2025-07-10	113.38	116.24	113.38	115.96	114.79	283
2025-07-09	109.56	113.02	109.28	113.02	111.88	1,825
2025-07-08	108.64	109.37	107.68	108.96	107.86	120
2025-07-07	108.80	109.84	107.52	107.62	106.53	576
2025-07-03	111.97	111.97	108.95	109.19	108.09	980
2025-07-02	110.14	111.53	109.68	111.25	110.13	8,193
2025-07-01	105.69	112.09	105.69	110.53	109.41	818
2025-06-30	104.94	106.30	104.34	106.05	104.98	148
2025-06-27	104.82	106.31	104.82	106.31	105.24	496
2025-06-26	103.32	103.79	102.53	103.50	102.45	445
2025-06-25	103.82	105.44	103.28	103.39	102.35	793
2025-06-24	101.71	106.49	101.71	105.68	104.61	463
2025-06-23	102.52	103.56	100.76	103.56	102.51	382
2025-06-20	100.18	101.33	99.380	101.27	100.25	67
2025-06-18	98.140	100.22	98.140	99.380	98.376	147
2025-06-17	102.99	103.17	98.800	98.800	97.802	142
2025-06-16	103.00	103.00	101.79	102.00	100.75	103
2025-06-13	103.58	103.74	101.65	101.65	100.41	55
2025-06-12	102.91	104.58	101.20	104.58	103.30	134
2025-06-11	105.27	107.00	104.57	104.57	103.29	320
2025-06-10	102.92	104.74	101.84	104.46	103.18	463
2025-06-09	100.30	101.82	100.30	101.82	100.58	93
2025-06-06	102.28	102.28	100.66	100.79	99.551	408
2025-06-05	101.50	101.71	100.91	101.71	100.47	14
2025-06-04	99.000	102.13	98.680	102.13	100.88	5,154
2025-06-03	98.260	98.450	96.990	98.306	97.103	64
2025-06-02	97.075	97.360	95.445	96.690	95.507	1,143
2025-05-30	98.010	98.450	97.760	98.052	96.852	222
2025-05-29	98.450	98.560	98.053	98.201	96.999	332
2025-05-28	99.206	100.55	97.660	97.821	96.624	875
2025-05-27	99.410	100.54	98.560	100.54	99.309	716
2025-05-23	97.640	98.200	97.550	97.890	96.692	163
2025-05-22	99.500	99.500	97.580	98.000	96.801	102
2025-05-21	101.13	101.31	98.852	98.852	97.642	246
2025-05-20	102.46	103.31	102.00	102.16	100.91	1,199
2025-05-19	102.45	103.18	101.73	103.10	101.83	690
2025-05-16	102.75	104.32	102.57	104.28	103.00	606
2025-05-15	101.68	102.72	100.53	102.27	101.02	40
2025-05-14	105.44	106.41	103.81	103.97	102.70	1,210
2025-05-13	107.40	107.53	106.79	107.50	106.18	53

← NewerPage 6 of 20 · 1,192 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.