PulteGroup Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	136.34	136.34	132.63	132.96	130.80	1,808
2024-11-08	131.20	134.30	131.20	133.14	130.98	2,287
2024-11-07	129.22	131.94	129.22	130.02	127.92	1,709
2024-11-06	135.00	135.00	125.21	128.94	126.86	4,743
2024-11-05	128.32	132.11	128.00	131.60	129.47	2,803
2024-11-04	128.38	132.32	128.38	130.38	128.27	32,115
2024-11-01	131.17	132.27	128.32	128.65	126.57	1,044
2024-10-31	130.17	130.52	128.72	129.46	127.37	846
2024-10-30	128.71	131.31	128.25	130.48	128.36	905
2024-10-29	124.03	129.93	122.08	129.88	127.78	1,871
2024-10-28	134.01	135.16	133.01	133.01	130.86	774
2024-10-25	136.28	136.28	132.74	133.20	131.05	1,568
2024-10-24	134.00	136.63	133.87	135.94	133.74	1,550
2024-10-23	132.46	135.11	132.25	132.41	130.27	30,095
2024-10-22	138.35	139.62	134.57	135.83	133.63	4,260
2024-10-21	148.92	148.92	144.38	145.13	142.78	1,780
2024-10-18	147.40	149.07	146.38	149.01	146.60	1,117
2024-10-17	146.97	147.00	145.73	146.77	144.40	1,409
2024-10-16	145.97	147.32	144.62	147.00	144.62	66,674
2024-10-15	144.91	146.27	143.87	145.22	142.87	951
2024-10-14	139.63	141.60	139.02	141.60	139.31	96
2024-10-11	139.90	140.10	138.68	139.50	137.24	915
2024-10-10	137.66	139.51	137.66	138.74	136.50	407
2024-10-09	141.21	141.21	138.72	138.92	136.67	671
2024-10-08	138.50	141.85	138.50	140.73	138.45	505
2024-10-07	137.48	139.76	136.58	139.19	136.94	768
2024-10-04	142.97	144.24	137.82	138.59	136.35	7,820
2024-10-03	142.75	143.64	141.37	141.99	139.69	317
2024-10-02	143.67	144.09	141.71	143.39	141.07	434
2024-10-01	143.95	145.65	142.97	144.08	141.75	828
2024-09-30	142.64	143.41	141.62	143.41	141.09	553
2024-09-27	140.00	144.65	139.98	142.92	140.61	1,006
2024-09-26	141.35	142.04	140.01	140.83	138.55	847
2024-09-25	141.74	142.59	140.50	140.60	138.33	1,297
2024-09-24	144.00	144.02	142.72	142.72	140.41	670
2024-09-23	143.04	143.14	140.73	142.89	140.58	5,270
2024-09-20	140.07	144.98	140.07	142.93	140.62	8,864
2024-09-19	145.22	145.22	141.29	143.89	141.56	3,028
2024-09-18	140.80	143.10	138.82	142.07	139.77	972
2024-09-17	141.00	141.45	139.07	139.75	137.49	1,347
2024-09-16	141.07	141.07	138.37	140.89	138.42	1,853
2024-09-13	137.57	140.75	137.31	139.76	137.30	2,647
2024-09-12	131.82	135.50	131.46	135.33	132.95	3,398
2024-09-11	131.51	132.04	127.88	130.51	128.22	1,760
2024-09-10	132.55	132.91	130.95	131.43	129.12	469
2024-09-09	130.01	133.04	129.47	132.28	129.96	1,916
2024-09-06	130.02	132.39	129.20	131.11	128.80	956
2024-09-05	128.29	129.40	127.20	128.10	125.85	14,513
2024-09-04	126.49	128.08	125.58	127.53	125.29	3,752
2024-09-03	133.25	133.76	128.85	129.19	126.92	1,342
2024-08-30	129.72	132.50	129.26	130.00	127.72	245
2024-08-29	131.59	131.62	129.05	131.48	129.17	1,449
2024-08-28	131.44	132.52	130.50	130.85	128.55	268
2024-08-27	133.65	133.67	131.47	131.97	129.65	717
2024-08-23	129.46	135.20	129.46	134.77	132.40	777
2024-08-22	128.54	129.83	128.16	128.81	126.55	1,167
2024-08-21	126.97	129.58	126.51	129.27	127.00	1,600
2024-08-20	125.50	130.00	124.41	124.52	122.33	1,095
2024-08-19	123.76	124.59	122.73	124.59	122.40	1,211
2024-08-16	122.57	123.54	121.95	122.69	120.53	2,043

← NewerPage 9 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.