PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	107.10	107.84	104.77	105.35	104.06	472
2025-05-09	103.31	103.31	102.46	102.46	101.20	53
2025-05-08	102.44	104.20	102.44	103.29	102.03	331
2025-05-07	101.95	102.01	101.24	101.56	100.31	218
2025-05-06	103.57	103.76	101.55	101.78	100.53	114
2025-05-02	102.59	104.59	102.59	104.09	102.82	373
2025-05-01	104.56	104.56	101.12	102.24	100.99	242
2025-04-30	100.54	101.86	100.07	101.86	100.61	45
2025-04-29	101.12	101.18	100.73	100.96	99.724	85
2025-04-28	101.88	103.02	101.66	101.83	100.58	630
2025-04-25	102.58	102.58	100.81	100.81	99.571	118
2025-04-24	100.75	102.91	100.43	102.91	101.65	214
2025-04-23	103.00	105.12	101.80	101.80	100.55	241
2025-04-22	94.100	100.88	94.100	100.14	98.912	2,089
2025-04-17	93.930	95.150	93.930	95.070	93.906	78
2025-04-16	95.000	95.000	92.450	92.450	91.318	726
2025-04-15	96.080	96.230	94.410	94.460	93.304	168
2025-04-14	97.670	97.670	94.680	94.970	93.808	283
2025-04-11	92.395	94.085	90.054	94.085	92.933	65
2025-04-10	95.375	95.375	92.380	93.100	91.960	265
2025-04-09	90.020	98.160	88.070	96.920	95.734	1,200
2025-04-08	99.180	99.190	93.470	93.580	92.435	426
2025-04-07	98.410	101.06	95.900	97.750	96.554	1,163
2025-04-04	95.440	102.74	95.440	102.72	101.46	1,037
2025-04-03	100.90	101.50	97.200	99.163	97.950	2,994
2025-04-02	102.47	103.42	102.28	103.36	102.09	210
2025-04-01	103.54	103.54	101.77	102.90	101.64	265
2025-03-31	101.01	101.90	99.780	101.74	100.49	504
2025-03-28	106.00	106.00	102.20	102.24	100.98	575
2025-03-27	104.48	106.22	104.45	105.13	103.84	266
2025-03-26	105.40	106.53	104.28	104.62	103.34	267
2025-03-25	104.28	106.73	104.28	105.68	104.39	241
2025-03-24	103.67	105.22	103.31	105.22	103.93	405
2025-03-21	102.55	103.60	100.39	103.60	102.33	263
2025-03-20	105.05	107.47	104.54	105.82	104.52	2,303
2025-03-19	104.50	105.11	103.36	105.11	103.82	206
2025-03-18	103.66	104.56	103.13	103.42	102.15	12,370
2025-03-17	102.95	104.52	102.95	104.23	102.74	113
2025-03-14	102.23	102.57	101.49	102.57	101.10	897
2025-03-13	103.52	103.73	100.90	101.58	100.12	193
2025-03-12	107.00	107.00	102.71	104.06	102.57	150
2025-03-11	107.30	108.06	105.25	107.19	105.65	233
2025-03-10	106.82	111.02	106.78	107.45	105.91	685
2025-03-07	108.70	109.44	106.50	107.47	105.93	574
2025-03-06	108.39	108.95	106.67	106.88	105.35	182
2025-03-05	102.69	105.68	102.69	105.68	104.17	228
2025-03-04	101.24	103.16	101.05	102.85	101.37	500
2025-03-03	103.22	104.06	102.50	103.71	102.22	647
2025-02-28	102.90	103.85	102.12	102.12	100.66	348
2025-02-27	104.61	105.08	103.86	104.29	102.80	513
2025-02-26	102.65	106.65	102.65	103.91	102.43	505
2025-02-25	103.55	105.71	102.04	105.71	104.19	1,552
2025-02-24	103.50	103.50	100.72	101.96	100.50	771
2025-02-21	106.39	106.39	102.80	102.80	101.33	200
2025-02-20	104.80	105.97	104.23	105.97	104.45	195
2025-02-19	103.00	104.38	101.33	103.42	101.94	447
2025-02-18	106.95	107.64	104.69	104.99	103.49	127
2025-02-14	107.14	109.33	107.14	107.68	106.14	1,257
2025-02-13	106.96	107.29	105.85	106.45	104.93	431
2025-02-12	104.07	105.09	103.88	105.09	103.58	806

← NewerPage 7 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.