PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	106.06	107.65	106.06	106.86	105.33	115
2025-02-10	106.48	107.14	106.35	106.72	105.19	253
2025-02-07	109.37	109.68	105.90	106.15	104.63	975
2025-02-06	111.33	112.00	109.58	109.58	108.01	1,189
2025-02-05	112.58	112.58	110.31	111.56	109.96	2,638
2025-02-04	108.79	110.59	107.52	109.90	108.33	630
2025-02-03	112.99	112.99	108.74	109.67	108.10	5,339
2025-01-31	116.87	117.91	115.52	115.52	113.86	1,775
2025-01-30	116.38	121.22	113.40	120.72	118.99	16,385
2025-01-29	114.65	115.69	113.02	113.02	111.40	1,766
2025-01-28	116.49	117.88	115.23	116.18	114.52	748
2025-01-27	116.88	118.45	115.00	118.17	116.47	2,497
2025-01-24	116.50	116.50	115.25	116.42	114.75	1,754
2025-01-23	117.12	117.88	115.99	116.79	115.12	1,348
2025-01-22	115.51	116.87	114.76	116.37	114.71	1,083
2025-01-21	118.32	120.09	116.87	116.87	115.20	1,592
2025-01-17	117.23	119.05	116.70	117.09	115.41	936
2025-01-16	114.87	116.63	114.20	115.99	114.33	1,797
2025-01-15	117.49	117.49	114.33	115.68	114.02	6,988
2025-01-14	112.18	113.72	110.44	112.16	110.55	1,108
2025-01-13	107.17	108.56	107.17	108.56	107.00	4,263
2025-01-10	111.97	113.00	108.17	108.17	106.62	1,607
2025-01-08	108.00	110.15	106.90	109.59	108.02	1,738
2025-01-07	109.12	109.46	107.79	108.49	106.93	1,399
2025-01-06	110.69	111.31	110.14	110.15	108.57	1,708
2025-01-03	109.51	110.90	108.99	109.80	108.23	985
2025-01-02	110.20	110.78	107.46	107.46	105.92	1,138
2024-12-31	109.99	109.99	109.28	109.28	107.71	82
2024-12-30	109.25	109.28	107.77	109.19	107.62	1,389
2024-12-27	109.73	110.87	109.00	109.61	108.04	632
2024-12-24	109.98	110.65	109.64	110.65	109.07	65
2024-12-23	111.00	111.00	109.17	110.36	108.78	1,985
2024-12-20	109.87	110.69	108.59	110.35	108.76	896
2024-12-19	107.95	110.51	107.21	109.31	107.74	676
2024-12-18	116.30	116.36	114.43	114.43	112.79	650
2024-12-17	116.81	117.70	115.90	115.90	114.24	603
2024-12-16	118.42	119.54	117.38	117.40	115.50	998
2024-12-13	118.79	119.66	117.18	117.35	115.45	2,490
2024-12-12	121.00	121.92	120.50	120.89	118.93	486
2024-12-11	124.55	125.96	121.58	121.75	119.78	3,665
2024-12-10	124.91	126.47	124.24	125.67	123.64	529
2024-12-09	126.65	128.42	126.50	127.30	125.24	388
2024-12-06	128.09	130.12	125.63	126.48	124.43	872
2024-12-05	129.05	129.91	127.83	128.12	126.05	1,179
2024-12-04	132.31	132.87	129.14	129.51	127.42	848
2024-12-03	135.83	136.52	134.11	134.22	132.05	498
2024-12-02	134.42	135.66	133.46	135.59	133.40	1,201
2024-11-29	139.07	139.07	135.27	135.27	133.08	1,631
2024-11-27	137.88	138.62	136.40	136.73	134.52	1,217
2024-11-26	138.84	138.84	134.04	135.08	132.90	1,720
2024-11-25	131.64	138.96	131.27	138.28	136.04	2,995
2024-11-22	128.10	129.65	127.88	129.65	127.55	715
2024-11-21	127.12	130.17	127.12	128.89	126.81	768
2024-11-20	128.75	128.75	127.17	127.86	125.79	714
2024-11-19	127.71	128.96	126.46	128.96	126.88	2,068
2024-11-18	127.99	129.34	127.56	128.60	126.52	859
2024-11-15	129.88	130.60	127.56	129.67	127.57	633
2024-11-14	128.87	130.72	127.48	130.51	128.40	41,134
2024-11-13	131.00	131.73	128.58	128.58	126.50	961
2024-11-12	132.47	133.25	129.02	129.42	127.33	1,113

← NewerPage 8 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.