PHM
Home>Equity>PulteGroup, Inc.
SHARE twitter icon webp whatsapp icon webp

PulteGroup, Inc.
PulteGroup, Inc.

128.06
-0.45  (-0.35%)
USD
Currency
34.68%
CAGR (3 year)
26.86%
CAGR (5 year)
26.26B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
9.45
Trailing PE
2.27
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
128.6
Low
127.02
Returns
-0.35%

PulteGroup, Inc. Historical Data

 - Last 30 Years Annual Avg 22.92%
 - CAGR 15.88%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


5.88%
0.18 		27.78%
0.23 		8.70%
0.25 		40.00%
0.35 		0.00%
0.35 		5.71%
0.37 		5.41%
0.39 		2.56%
0.4 		0.00%
0.4 		0.18
1981 5.00%
0.42 		7.14%
0.45 		6.67%
0.48 		6.25%
0.51 		-1.96%
0.5 		-2.00%
0.49 		0.00%
0.49 		-12.24%
0.43 		-11.63%
0.38 		0.00%
0.38 		15.79%
0.44 		9.09%
0.48 		20.00% 0.21
1982 0.00%
0.48 		-6.25%
0.45 		4.44%
0.47 		2.13%
0.48 		8.33%
0.52 		-3.85%
0.5 		16.00%
0.58 		29.31%
0.75 		20.00%
0.9 		64.44%
1.48 		35.81%
2.01 		20.40%
2.42 		404.17% 0.24
1983 10.33%
2.67 		6.37%
2.84 		26.06%
3.58 		12.29%
4.02 		11.19%
4.47 		-10.07%
4.02 		-28.86%
2.86 		6.64%
3.05 		7.54%
3.28 		-9.15%
2.98 		14.43%
3.41 		-9.38%
3.09 		27.69% 0.28
1984 -16.18%
2.59 		-16.22%
2.17 		0.00%
2.17 		-23.04%
1.67 		-8.38%
1.53 		1.31%
1.55 		3.87%
1.61 		10.56%
1.78 		15.73%
2.06 		10.68%
2.28 		-3.95%
2.19 		5.48%
2.31 		-25.24% 0.32
1985 12.12%
2.59 		-15.06%
2.2 		-6.36%
2.06 		-4.37%
1.97 		11.17%
2.19 		-4.57%
2.09 		-4.31%
2 		-10.00%
1.8 		-13.89%
1.55 		-10.97%
1.38 		21.01%
1.67 		2.99%
1.72 		-25.54% 0.37
1986 5.23%
1.81 		25.97%
2.28 		24.56%
2.84 		-14.08%
2.44 		-7.79%
2.25 		10.22%
2.48 		-33.06%
1.66 		-2.41%
1.62 		-5.56%
1.53 		20.26%
1.84 		-1.63%
1.81 		-16.02%
1.52 		-11.63% 0.43
1987 28.29%
1.95 		2.56%
2 		-12.50%
1.75 		-3.43%
1.69 		-13.02%
1.47 		-1.36%
1.45 		6.90%
1.55 		1.94%
1.58 		-6.33%
1.48 		-34.46%
0.97 		-8.25%
0.89 		17.98%
1.05 		-30.92% 0.50
1988 0.95%
1.06 		-2.83%
1.03 		-7.77%
0.95 		-6.32%
0.89 		-10.11%
0.8 		17.50%
0.94 		6.38%
1 		-8.00%
0.92 		17.39%
1.08 		0.00%
1.08 		11.11%
1.2 		15.83%
1.39 		32.38% 0.58
1989 3.60%
1.44 		-9.72%
1.3 		19.23%
1.55 		10.97%
1.72 		21.51%
2.09 		-4.31%
2 		1.00%
2.02 		7.43%
2.17 		0.00%
2.17 		-9.22%
1.97 		-21.32%
1.55 		-10.32%
1.39 		0.00% 0.67
1990 -29.50%
0.98 		8.16%
1.06 		10.38%
1.17 		-5.13%
1.11 		-1.80%
1.09 		2.75%
1.12 		-2.68%
1.09 		-12.84%
0.95 		-7.37%
0.88 		0.00%
0.88 		3.41%
0.91 		28.57%
1.17 		-15.83% 0.78
1991 28.21%
1.5 		20.67%
1.81 		0.00%
1.81 		15.47%
2.09 		-5.26%
1.98 		-20.20%
1.58 		10.76%
1.75 		4.57%
1.83 		6.01%
1.94 		-1.03%
1.92 		17.19%
2.25 		30.67%
2.94 		151.28% 0.90
1992 18.37%
3.48 		3.16%
3.59 		-5.85%
3.38 		-21.30%
2.66 		4.51%
2.78 		-22.30%
2.16 		49.07%
3.22 		-10.56%
2.88 		4.17%
3 		11.33%
3.34 		4.79%
3.5 		7.71%
3.77 		28.23% 1.04
1993 6.63%
4.02 		-10.20%
3.61 		-7.48%
3.34 		4.79%
3.5 		6.29%
3.72 		6.18%
3.95 		2.78%
4.06 		15.02%
4.67 		1.28%
4.73 		1.48%
4.8 		-3.75%
4.62 		-1.95%
4.53 		20.16% 1.21
1994 -4.19%
4.34 		-2.53%
4.23 		-14.42%
3.62 		-6.63%
3.38 		-12.72%
2.95 		-2.37%
2.88 		-1.39%
2.84 		8.80%
3.09 		-11.97%
2.72 		-5.15%
2.58 		-2.33%
2.52 		14.29%
2.88 		-36.42% 1.40
1995 -12.15%
2.53 		13.83%
2.88 		2.08%
2.94 		-8.16%
2.7 		26.67%
3.42 		2.34%
3.5 		-4.00%
3.36 		0.60%
3.38 		5.03%
3.55 		11.27%
3.95 		-1.77%
3.88 		8.25%
4.2 		45.83% 1.62
1996 -1.90%
4.12 		-9.47%
3.73 		-9.92%
3.36 		-1.49%
3.31 		5.74%
3.5 		-4.57%
3.34 		-5.39%
3.16 		-1.58%
3.11 		2.89%
3.2 		3.44%
3.31 		15.71%
3.83 		0.26%
3.84 		-8.57% 1.88
1997 7.81%
4.14 		3.38%
4.28 		-14.49%
3.66 		-2.73%
3.56 		10.96%
3.95 		9.37%
4.32 		18.06%
5.1 		-10.20%
4.58 		4.37%
4.78 		-2.30%
4.67 		8.57%
5.07 		3.16%
5.23 		36.20% 2.18
1998 2.10%
5.34 		6.55%
5.69 		2.11%
5.81 		10.15%
6.4 		4.06%
6.66 		12.16%
7.47 		-5.22%
7.08 		1.98%
7.22 		-14.54%
6.17 		4.38%
6.44 		-1.24%
6.36 		9.28%
6.95 		32.89% 2.53
1999 9.21%
7.59 		-20.69%
6.02 		-13.62%
5.2 		8.85%
5.66 		5.12%
5.95 		-3.03%
5.77 		-1.73%
5.67 		1.94%
5.78 		-5.88%
5.44 		-7.54%
5.03 		-0.20%
5.02 		11.95%
5.62 		-19.14% 2.93
2000 -22.42%
4.36 		-3.67%
4.2 		24.29%
5.22 		3.07%
5.38 		3.16%
5.55 		-2.70%
5.4 		6.11%
5.73 		43.80%
8.24 		0.12%
8.25 		0.97%
8.33 		15.97%
9.66 		9.21%
10.55 		87.72% 3.40
2001 -18.29%
8.62 		-0.35%
8.59 		17.58%
10.1 		15.74%
11.69 		-13.60%
10.1 		5.54%
10.66 		-2.63%
10.38 		-8.86%
9.46 		-19.03%
7.66 		6.01%
8.12 		20.81%
9.81 		13.86%
11.17 		5.88% 3.94
2002 5.55%
11.79 		10.09%
12.98 		-7.86%
11.96 		11.20%
13.3 		1.95%
13.56 		5.97%
14.37 		-16.63%
11.98 		-0.33%
11.94 		-10.72%
10.66 		7.69%
11.48 		2.18%
11.73 		2.05%
11.97 		7.16% 4.57
2003 4.34%
12.49 		1.76%
12.71 		-1.34%
12.54 		15.63%
14.5 		13.10%
16.4 		-6.04%
15.41 		-0.84%
15.28 		8.90%
16.64 		2.16%
17 		27.24%
21.63 		10.45%
23.89 		-2.01%
23.41 		95.57% 5.30
2004 -7.86%
21.57 		22.30%
26.38 		5.38%
27.8 		-11.58%
24.58 		7.32%
26.38 		-1.40%
26.01 		5.04%
27.32 		7.91%
29.48 		4.07%
30.68 		-10.56%
27.44 		0.69%
27.63 		15.45%
31.9 		36.27% 6.14
2005 3.57%
33.04 		18.07%
39.01 		-5.64%
36.81 		-2.96%
35.72 		7.00%
38.22 		10.20%
42.12 		11.13%
46.81 		-7.93%
43.1 		-0.42%
42.92 		-11.95%
37.79 		10.16%
41.63 		-5.45%
39.36 		23.39% 7.12
2006 1.37%
39.9 		-3.73%
38.41 		0.03%
38.42 		-2.79%
37.35 		-13.07%
32.47 		-11.33%
28.79 		-1.01%
28.5 		4.11%
29.67 		7.38%
31.86 		-2.73%
30.99 		8.87%
33.74 		-1.84%
33.12 		-15.85% 8.25
2007 3.68%
34.34 		-13.92%
29.56 		-10.49%
26.46 		1.66%
26.9 		1.45%
27.29 		-17.74%
22.45 		-13.85%
19.34 		-13.96%
16.64 		-18.21%
13.61 		9.04%
14.84 		-31.13%
10.22 		3.13%
10.54 		-68.18% 9.56
2008 55.12%
16.35 		-17.19%
13.54 		7.46%
14.55 		-10.38%
13.04 		-6.21%
12.23 		-21.26%
9.63 		26.79%
12.21 		18.84%
14.51 		-3.72%
13.97 		-20.26%
11.14 		-4.40%
10.65 		2.63%
10.93 		3.70% 11.08
2009 -7.14%
10.15 		-9.56%
9.18 		19.06%
10.93 		5.31%
11.51 		-23.54%
8.8 		0.34%
8.83 		28.77%
11.37 		12.40%
12.78 		-14.01%
10.99 		-18.02%
9.01 		1.44%
9.14 		9.41%
10 		-8.51% 12.84
2010 5.20%
10.52 		2.95%
10.83 		3.88%
11.25 		16.36%
13.09 		-14.90%
11.14 		-25.67%
8.28 		6.04%
8.78 		-8.43%
8.04 		8.96%
8.76 		-10.39%
7.85 		-20.25%
6.26 		20.13%
7.52 		-24.80% 14.88
2011 4.92%
7.89 		-12.55%
6.9 		7.25%
7.4 		9.86%
8.13 		3.81%
8.44 		-9.24%
7.66 		-10.31%
6.87 		-30.13%
4.8 		-17.71%
3.95 		31.14%
5.18 		17.95%
6.11 		3.27%
6.31 		-16.09% 17.24
2012 18.07%
7.45 		18.39%
8.82 		0.34%
8.85 		11.19%
9.84 		-4.88%
9.36 		14.32%
10.7 		5.61%
11.3 		21.06%
13.68 		13.30%
15.5 		11.87%
17.34 		-3.06%
16.81 		8.03%
18.16 		187.80% 19.98
2013 14.21%
20.74 		-7.52%
19.18 		5.53%
20.24 		3.71%
20.99 		2.86%
21.59 		-12.14%
18.97 		-12.34%
16.63 		-7.46%
15.39 		7.21%
16.5 		6.97%
17.65 		6.29%
18.76 		8.58%
20.37 		12.17% 23.15
2014 -0.25%
20.32 		3.30%
20.99 		-8.58%
19.19 		-4.17%
18.39 		6.36%
19.56 		3.07%
20.16 		-12.45%
17.65 		8.90%
19.22 		-8.12%
17.66 		8.66%
19.19 		12.71%
21.63 		-0.79%
21.46 		5.35% 26.83
2015 -4.05%
20.59 		9.57%
22.56 		-1.46%
22.23 		-13.18%
19.3 		-0.62%
19.18 		5.06%
20.15 		2.83%
20.72 		-0.14%
20.69 		-8.80%
18.87 		-2.86%
18.33 		6.27%
19.48 		-8.52%
17.82 		-16.96% 31.09
2016 -5.95%
16.76 		2.57%
17.19 		8.84%
18.71 		-1.71%
18.39 		2.01%
18.76 		3.89%
19.49 		8.67%
21.18 		0.90%
21.37 		-6.22%
20.04 		-7.19%
18.6 		1.40%
18.86 		-2.55%
18.38 		3.14% 36.03
2017 17.03%
21.51 		2.51%
22.05 		6.80%
23.55 		-3.74%
22.67 		0.00%
22.67 		8.20%
24.53 		-0.45%
24.42 		5.73%
25.82 		5.85%
27.33 		10.61%
30.23 		12.90%
34.13 		-2.58%
33.25 		80.90% 41.75
2018 -4.27%
31.83 		-11.81%
28.07 		5.06%
29.49 		2.95%
30.36 		-0.36%
30.25 		-4.96%
28.75 		-0.90%
28.49 		-1.90%
27.95 		-11.38%
24.77 		-0.81%
24.57 		7.94%
26.52 		-2.00%
25.99 		-21.83% 48.38
2019 7.00%
27.81 		-2.91%
27 		3.56%
27.96 		12.52%
31.46 		-1.46%
31 		2.00%
31.62 		-0.35%
31.51 		7.27%
33.8 		8.14%
36.55 		7.36%
39.24 		1.04%
39.65 		-2.14%
38.8 		49.29% 56.06
2020 15.08%
44.65 		-9.97%
40.2 		-44.48%
22.32 		26.66%
28.27 		20.16%
33.97 		0.18%
34.03 		28.12%
43.6 		2.27%
44.59 		3.81%
46.29 		-11.95%
40.76 		7.04%
43.63 		-1.17%
43.12 		11.13% 64.96
2021 0.88%
43.5 		3.70%
45.11 		16.25%
52.44 		12.74%
59.12 		-2.25%
57.79 		-5.57%
54.57 		0.55%
54.87 		-1.84%
53.86 		-14.74%
45.92 		4.70%
48.08 		4.06%
50.03 		14.25%
57.16 		32.56% 75.28
2022 -7.82%
52.69 		-5.75%
49.66 		-15.63%
41.9 		-0.33%
41.76 		8.38%
45.26 		-12.44%
39.63 		10.07%
43.62 		-6.79%
40.66 		-7.77%
37.5 		6.64%
39.99 		11.98%
44.78 		1.67%
45.53 		-20.35% 87.23
2023 24.95%
56.89 		-3.90%
54.67 		6.60%
58.28 		15.22%
67.15 		-1.59%
66.08 		17.55%
77.68 		8.64%
84.39 		-2.76%
82.06 		-9.76%
74.05 		-0.62%
73.59 		20.15%
88.42 		16.74%
103.22 		126.71% 101.08
2024 1.30%
104.56 		3.65%
108.38 		11.29%
120.62 		-7.63%
111.42 		5.30%
117.32 		-6.15%
110.1 		19.89%
132 		-0.27%
131.65 		9.02%
143.53 		-9.75%
129.53 		-1.13%
128.06
24.07% 117.13
Data Source: Yahoo

Performance

Today’s Low
127.02
Today’s High
128.60
52W Low
86.59
52W High
149.47
Today Open
128.38
Prev. Close
128.51
Volume
1129674

PulteGroup, Inc. historical chart

52-Week Range
86.59 - 149.47
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_294550
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
127.02 - 128.6
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
PHM

PulteGroup, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.20 17 Sep 2024
Cash Dividend 0.20 18 Jun 2024
Cash Dividend 0.20 14 Mar 2024
Cash Dividend 0.20 18 Dec 2023
Cash Dividend 0.16 15 Sep 2023
Cash Dividend 0.16 16 Jun 2023
Cash Dividend 0.16 17 Mar 2023
Cash Dividend 0.16 13 Dec 2022
Cash Dividend 0.15 21 Sep 2022
Cash Dividend 0.15 09 Jun 2022
Cash Dividend 0.15 14 Mar 2022
Cash Dividend 0.15 14 Dec 2021
Cash Dividend 0.14 17 Sep 2021
Cash Dividend 0.14 10 Jun 2021
Cash Dividend 0.14 11 Mar 2021
Cash Dividend 0.14 15 Dec 2020
Cash Dividend 0.12 18 Sep 2020
Cash Dividend 0.12 11 Jun 2020
Cash Dividend 0.12 12 Mar 2020
Cash Dividend 0.12 17 Dec 2019
Cash Dividend 0.11 17 Sep 2019
Cash Dividend 0.11 13 Jun 2019
Cash Dividend 0.11 14 Mar 2019
Cash Dividend 0.11 17 Dec 2018
Cash Dividend 0.09 17 Sep 2018
Cash Dividend 0.09 06 Jun 2018
Cash Dividend 0.09 15 Mar 2018
Cash Dividend 0.09 11 Dec 2017
Cash Dividend 0.09 18 Sep 2017
Cash Dividend 0.09 06 Jun 2017
Cash Dividend 0.09 08 Mar 2017
Cash Dividend 0.09 16 Dec 2016
Cash Dividend 0.09 16 Sep 2016
Cash Dividend 0.09 07 Jun 2016
Cash Dividend 0.09 08 Mar 2016
Cash Dividend 0.09 11 Dec 2015
Cash Dividend 0.08 18 Sep 2015
Cash Dividend 0.08 09 Jun 2015
Cash Dividend 0.08 10 Mar 2015
Cash Dividend 0.08 11 Dec 2014
Cash Dividend 0.05 18 Sep 2014
Cash Dividend 0.05 17 Jun 2014
Cash Dividend 0.05 07 Mar 2014
Cash Dividend 0.05 17 Dec 2013
Cash Dividend 0.05 20 Sep 2013
Cash Dividend 0.05 01 Aug 2013
Cash Dividend 0.04 18 Dec 2008
Cash Dividend 0.04 22 Sep 2008
Cash Dividend 0.04 17 Jun 2008
Cash Dividend 0.04 14 Mar 2008
Cash Dividend 0.04 17 Dec 2007
Cash Dividend 0.04 21 Sep 2007
Cash Dividend 0.04 14 Jun 2007
Cash Dividend 0.04 09 Mar 2007
Cash Dividend 0.04 18 Dec 2006
Cash Dividend 0.04 21 Sep 2006
Cash Dividend 0.04 15 Jun 2006
Cash Dividend 0.04 10 Mar 2006
Cash Dividend 0.04 21 Dec 2005
Cash Dividend 0.04 22 Sep 2005
Cash Dividend 0.03 21 Jun 2005
Cash Dividend 0.03 18 Mar 2005
Cash Dividend 0.03 20 Dec 2004
Cash Dividend 0.03 23 Sep 2004
Cash Dividend 0.03 15 Jun 2004
Cash Dividend 0.03 12 Mar 2004
Cash Dividend 0.03 18 Dec 2003
Cash Dividend 0.01 25 Sep 2003
Cash Dividend 0.01 11 Jun 2003
Cash Dividend 0.01 14 Mar 2003
Cash Dividend 0.01 19 Dec 2002
Cash Dividend 0.01 19 Sep 2002
Cash Dividend 0.01 12 Jun 2002
Cash Dividend 0.01 14 Mar 2002
Cash Dividend 0.01 19 Dec 2001
Cash Dividend 0.01 19 Sep 2001
Cash Dividend 0.01 13 Jun 2001
Cash Dividend 0.01 16 Mar 2001
Cash Dividend 0.01 20 Dec 2000
Cash Dividend 0.01 20 Sep 2000
Cash Dividend 0.01 14 Jun 2000
Cash Dividend 0.01 15 Mar 2000
Cash Dividend 0.01 08 Dec 1999
Cash Dividend 0.01 08 Sep 1999
Cash Dividend 0.01 09 Jun 1999
Cash Dividend 0.01 09 Mar 1999
Cash Dividend 0.01 09 Dec 1998
Cash Dividend 0.01 09 Sep 1998
Cash Dividend 0.01 10 Jun 1998
Cash Dividend 0.01 10 Mar 1998
Cash Dividend 0.01 10 Dec 1997
Cash Dividend 0.01 10 Sep 1997
Cash Dividend 0.01 11 Jun 1997
Cash Dividend 0.01 25 Mar 1997
Cash Dividend 0.01 11 Dec 1996
Cash Dividend 0.01 11 Sep 1996
Cash Dividend 0.01 12 Jun 1996
Cash Dividend 0.01 27 Mar 1996
Cash Dividend 0.01 13 Dec 1995
Cash Dividend 0.01 13 Sep 1995
Cash Dividend 0.01 14 Jun 1995
Cash Dividend 0.01 13 Mar 1995
Cash Dividend 0.01 12 Dec 1994
Cash Dividend 0.01 12 Sep 1994
Cash Dividend 0.01 13 Jun 1994
Cash Dividend 0.01 14 Mar 1994
Cash Dividend 0.01 13 Dec 1993
Cash Dividend 0.01 13 Sep 1993
Cash Dividend 0.01 14 Jun 1993
Cash Dividend 0.01 15 Mar 1993
Cash Dividend 0.01 14 Dec 1992
Cash Dividend 0.01 14 Sep 1992
Cash Dividend 0.01 15 Jun 1992
Cash Dividend 0.01 23 Mar 1992
Cash Dividend 0.00 09 Dec 1991
Cash Dividend 0.00 09 Sep 1991
Cash Dividend 0.00 10 Jun 1991
Cash Dividend 0.00 11 Mar 1991
Cash Dividend 0.00 10 Dec 1990
Cash Dividend 0.00 10 Sep 1990
Cash Dividend 0.00 11 Jun 1990
Cash Dividend 0.00 12 Mar 1990
Cash Dividend 0.00 11 Dec 1989
Cash Dividend 0.00 11 Sep 1989
Cash Dividend 0.00 12 Jun 1989
Cash Dividend 0.00 13 Mar 1989
Cash Dividend 0.00 12 Dec 1988
Cash Dividend 0.00 12 Sep 1988
Cash Dividend 0.00 06 Jun 1988
Cash Dividend 0.00 14 Dec 1987
Cash Dividend 0.00 04 Sep 1987
Cash Dividend 0.00 08 Jun 1987
Cash Dividend 0.00 10 Mar 1987
Cash Dividend 0.00 09 Dec 1986
Cash Dividend 0.00 11 Sep 1986
Cash Dividend 0.00 11 Jun 1986
Cash Dividend 0.00 10 Mar 1986
Cash Dividend 0.00 09 Dec 1985
Cash Dividend 0.00 09 Sep 1985
Data Source: Yahoo

PulteGroup, Inc. Split History

BonusRatioEx Date
Split 2:1 02 Sep 2005
Split 2:1 05 Jan 2004
Split 2:1 02 Jun 1998
Split 2:1 31 May 1983
Split 2:1 16 Dec 1982
Data Source: Yahoo

PulteGroup, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 128.06128.38128.60127.02-0.45-0.35%
19 Nov 2024 128.51128.18129.06126.42-0.06-0.05%
18 Nov 2024 128.57127.99129.55127.46-0.32-0.25%
15 Nov 2024 128.89129.05129.89127.72-0.55-0.42%
14 Nov 2024 129.44128.56131.09127.951.961.54%
13 Nov 2024 127.48131.00131.40127.22-1.39-1.08%
12 Nov 2024 128.87132.55133.23128.62-4.59-3.44%
11 Nov 2024 133.46133.53134.74132.380.760.57%
08 Nov 2024 132.70131.20134.49131.201.541.17%
07 Nov 2024 131.16129.00132.17128.781.991.54%
06 Nov 2024 129.17126.59129.66124.34-4.09-3.07%
05 Nov 2024 133.26128.39133.36128.003.772.91%
04 Nov 2024 129.49129.32132.50129.211.110.86%
01 Nov 2024 128.38131.19132.50128.21-1.15-0.89%
31 Oct 2024 129.53129.48130.69128.57-0.73-0.56%
30 Oct 2024 130.26129.00132.00128.570.680.52%
29 Oct 2024 129.58124.59130.06122.08-4.30-3.21%
28 Oct 2024 133.88134.01135.24132.841.411.06%
25 Oct 2024 132.47136.01136.28132.37-3.37-2.48%
24 Oct 2024 135.84134.25136.67133.872.682.01%
23 Oct 2024 133.16132.68135.13131.97-0.65-0.49%
22 Oct 2024 133.81138.58139.51133.78-10.45-7.24%
21 Oct 2024 144.26148.75149.47143.83-4.78-3.21%
18 Oct 2024 149.04147.20149.32146.113.082.11%
17 Oct 2024 145.96146.80147.30145.46-0.84-0.57%
16 Oct 2024 146.80146.25147.46145.772.181.51%
15 Oct 2024 144.62143.48146.37143.482.081.46%
14 Oct 2024 142.54139.58142.68138.983.342.40%
11 Oct 2024 139.20138.92140.15138.620.540.39%
10 Oct 2024 138.66137.88139.95137.48-0.73-0.52%
09 Oct 2024 139.39140.34140.85138.54-0.78-0.56%
08 Oct 2024 140.17140.25141.93138.940.740.53%
07 Oct 2024 139.43137.71139.91136.57-0.01-0.01%
04 Oct 2024 139.44143.62143.62137.81-3.53-2.47%
03 Oct 2024 142.97142.99143.81141.09-0.33-0.23%
02 Oct 2024 143.30143.03144.01141.65-1.31-0.91%
01 Oct 2024 144.61144.34145.54142.791.080.75%
30 Sep 2024 143.53142.64143.70141.180.360.25%
27 Sep 2024 143.17141.52144.61140.593.202.29%
26 Sep 2024 139.97141.90142.10139.67-0.49-0.35%
25 Sep 2024 140.46142.00142.74140.10-2.80-1.95%
24 Sep 2024 143.26142.75144.22142.00-0.28-0.20%
23 Sep 2024 143.54143.04143.82140.181.681.18%
20 Sep 2024 141.86143.28143.81140.89-3.12-2.15%
19 Sep 2024 144.98144.87145.84141.223.992.83%
18 Sep 2024 140.99140.83144.18138.730.530.38%
17 Sep 2024 140.46141.00141.43138.870.400.29%
16 Sep 2024 140.06140.73141.18137.820.520.37%
13 Sep 2024 139.54137.00140.77137.004.243.13%
12 Sep 2024 135.30131.93135.54131.823.862.94%
11 Sep 2024 131.44131.00131.75127.86-1.26-0.95%
10 Sep 2024 132.70132.55132.98130.371.100.84%
09 Sep 2024 131.60130.01133.06129.461.401.08%
06 Sep 2024 130.20128.93132.60128.931.931.50%
05 Sep 2024 128.27128.65129.39127.11-0.02-0.02%
04 Sep 2024 128.29127.83128.44125.34-0.50-0.39%
03 Sep 2024 128.79131.69134.21127.56-2.86-2.17%
30 Aug 2024 131.65131.25132.29129.251.521.17%
29 Aug 2024 130.13131.41131.96129.07-0.98-0.75%
28 Aug 2024 131.11130.95132.69130.11-0.47-0.36%
27 Aug 2024 131.58132.40133.03131.03-2.05-1.53%
26 Aug 2024 133.63135.25136.47133.41-1.50-1.11%
23 Aug 2024 135.13131.16135.59130.215.914.57%
22 Aug 2024 129.22128.65129.99128.030.680.53%
21 Aug 2024 128.54127.06129.69126.373.803.05%
20 Aug 2024 124.74125.55127.11124.31-0.44-0.35%
19 Aug 2024 125.18123.66125.21122.442.592.11%
16 Aug 2024 122.59122.01124.33121.720.070.06%
15 Aug 2024 122.52123.00123.40120.500.650.53%
14 Aug 2024 121.87124.13124.99121.32-1.71-1.38%
13 Aug 2024 123.58122.89124.73122.331.621.33%
12 Aug 2024 121.96123.02123.35120.75-1.06-0.86%
09 Aug 2024 123.02122.77124.68121.810.890.73%
08 Aug 2024 122.13121.40122.94120.162.151.79%
07 Aug 2024 119.98125.42127.02119.91-3.67-2.97%
06 Aug 2024 123.65122.11127.15120.890.290.24%
05 Aug 2024 123.36119.08125.36118.45-4.31-3.38%
02 Aug 2024 127.67126.29129.08124.14-1.61-1.25%
01 Aug 2024 129.28132.94133.53128.03-2.72-2.06%
31 Jul 2024 132.00134.16135.62130.80-1.18-0.89%
30 Jul 2024 133.18133.15134.64131.870.270.20%
29 Jul 2024 132.91130.50133.51129.592.922.25%
26 Jul 2024 129.99128.28130.93127.634.993.99%
25 Jul 2024 125.00123.18127.05122.052.441.99%
24 Jul 2024 122.56125.32125.88122.42-3.11-2.47%
23 Jul 2024 125.67120.71126.96120.000.030.02%
22 Jul 2024 125.64124.28125.67122.800.880.71%
19 Jul 2024 124.76124.60126.31123.58-0.04-0.03%
18 Jul 2024 124.80123.66129.85123.443.082.53%
17 Jul 2024 121.72123.34124.30121.60-2.84-2.28%
16 Jul 2024 124.56118.34124.80117.958.327.16%
15 Jul 2024 116.24116.85118.27115.89-0.09-0.08%
12 Jul 2024 116.33114.98117.55114.982.492.19%
11 Jul 2024 113.84110.98114.94110.416.696.24%
10 Jul 2024 107.15105.37107.31105.092.452.34%
09 Jul 2024 104.70104.78106.50104.25-0.56-0.53%
08 Jul 2024 105.26104.97105.86104.021.311.26%
05 Jul 2024 103.95104.80105.39103.24-1.11-1.06%
03 Jul 2024 105.06104.27106.65103.880.540.52%
02 Jul 2024 104.52103.07105.12102.75-1.71-1.61%
01 Jul 2024 106.23110.49110.99105.95-3.87-3.51%
28 Jun 2024 110.10110.11111.52109.040.350.32%
27 Jun 2024 109.75109.96110.38109.21-0.30-0.27%
26 Jun 2024 110.05109.36110.41109.000.010.01%
25 Jun 2024 110.04112.40112.40109.10-2.64-2.34%
24 Jun 2024 112.68111.57113.83111.371.110.99%
21 Jun 2024 111.57110.98111.57108.780.880.80%
20 Jun 2024 110.69110.93112.27109.33-0.45-0.40%
18 Jun 2024 111.14113.22113.74110.77-3.27-2.86%
17 Jun 2024 114.41113.75114.48112.900.320.28%
14 Jun 2024 114.09114.04114.54112.44-1.38-1.20%
13 Jun 2024 115.47115.38115.92113.690.110.10%
12 Jun 2024 115.36116.62118.10114.834.413.97%
11 Jun 2024 110.95112.56112.93110.60-2.45-2.16%
10 Jun 2024 113.40110.72113.54110.281.861.67%
07 Jun 2024 111.54110.88112.03108.84-2.95-2.58%
06 Jun 2024 114.49115.59115.87113.83-1.08-0.93%
05 Jun 2024 115.57113.41115.69112.402.682.37%
04 Jun 2024 112.89114.71115.31112.16-2.60-2.25%
03 Jun 2024 115.49117.79117.79115.29-1.83-1.56%
31 May 2024 117.32116.53117.42115.261.551.34%
30 May 2024 115.77113.58115.87113.303.232.87%
29 May 2024 112.54112.09113.28111.50-0.72-0.64%
28 May 2024 113.26114.54115.02112.46-1.04-0.91%
24 May 2024 114.30113.97114.79113.621.561.38%
23 May 2024 112.74114.92115.21112.29-1.46-1.28%
22 May 2024 114.20116.68117.35113.11-3.70-3.14%
21 May 2024 117.90118.95119.40117.37-1.30-1.09%
20 May 2024 119.20119.03120.28119.030.130.11%
17 May 2024 119.07119.07119.47117.850.410.35%
16 May 2024 118.66121.66122.72118.41-3.41-2.79%
15 May 2024 122.07118.55122.35118.455.895.07%
14 May 2024 116.18117.03117.30115.84-0.20-0.17%
13 May 2024 116.38118.56118.56116.28-1.30-1.10%
10 May 2024 117.68117.22118.08116.860.690.59%
09 May 2024 116.99116.13117.65116.031.201.04%
08 May 2024 115.79115.80116.71115.08-1.16-0.99%
07 May 2024 116.95117.78118.75116.92-0.70-0.59%
06 May 2024 117.65118.13118.74116.961.010.87%
03 May 2024 116.64117.62120.74116.592.792.45%
02 May 2024 113.85112.91113.91111.002.031.82%
01 May 2024 111.82111.58114.88110.440.400.36%
30 Apr 2024 111.42113.27114.33111.07-3.14-2.74%
29 Apr 2024 114.56114.49115.29113.660.760.67%
26 Apr 2024 113.80112.30114.71112.022.442.19%
25 Apr 2024 111.36110.00111.64107.11-0.90-0.80%
24 Apr 2024 112.26113.40114.62111.19-0.50-0.44%
23 Apr 2024 112.76107.06113.25105.824.934.57%
22 Apr 2024 107.83106.32107.83105.192.402.28%
19 Apr 2024 105.43106.25107.99104.60-0.53-0.50%
18 Apr 2024 105.96109.50109.66105.92-0.19-0.18%
17 Apr 2024 106.15108.06108.19105.97-0.71-0.66%
16 Apr 2024 106.86107.37107.63105.35-1.93-1.77%
15 Apr 2024 108.79110.91111.54108.42-2.10-1.89%
12 Apr 2024 110.89109.90110.91109.280.310.28%
11 Apr 2024 110.58109.42111.57109.421.181.08%
10 Apr 2024 109.40110.99111.86109.10-5.99-5.19%
09 Apr 2024 115.39115.88116.01112.760.340.30%
08 Apr 2024 115.05116.57116.99115.01-1.30-1.12%
05 Apr 2024 116.35114.10116.64113.872.512.20%
04 Apr 2024 113.84117.09117.75113.25-1.78-1.54%
03 Apr 2024 115.62113.70115.74113.511.421.24%
02 Apr 2024 114.20115.83116.04112.36-4.23-3.57%
01 Apr 2024 118.43120.49121.08117.86-2.19-1.82%
28 Mar 2024 120.62118.18120.89118.092.612.21%
27 Mar 2024 118.01117.01118.26116.322.021.74%
26 Mar 2024 115.99115.88116.83115.710.300.26%
25 Mar 2024 115.69115.80117.28115.65-0.76-0.65%
22 Mar 2024 116.45116.34117.41115.490.390.34%
21 Mar 2024 116.06115.29117.17115.262.071.82%
20 Mar 2024 113.99111.55114.59110.862.582.32%
19 Mar 2024 111.41109.56111.61109.131.231.12%
18 Mar 2024 110.18111.31111.74109.02-0.72-0.65%
15 Mar 2024 110.90108.60111.45108.591.181.08%
14 Mar 2024 109.72114.36114.64109.22-4.56-3.99%
13 Mar 2024 114.28112.55114.80112.092.121.89%
12 Mar 2024 112.16110.62112.94109.741.311.18%
11 Mar 2024 110.85112.22112.34109.11-1.83-1.62%
08 Mar 2024 112.68114.36115.20111.89-1.12-0.98%
07 Mar 2024 113.80112.49114.72112.492.362.12%
06 Mar 2024 111.44111.45111.66110.270.990.90%
05 Mar 2024 110.45110.64113.07109.79-0.58-0.52%
04 Mar 2024 111.03112.23113.43110.79-0.18-0.16%
01 Mar 2024 111.21108.38111.41108.052.832.61%
29 Feb 2024 108.38107.28108.73106.951.951.83%
28 Feb 2024 106.43106.50107.30105.80-0.43-0.40%
27 Feb 2024 106.86106.82107.91106.070.660.62%
26 Feb 2024 106.20105.94107.19105.720.460.44%
23 Feb 2024 105.74105.12106.83105.121.061.01%
22 Feb 2024 104.68104.63106.12104.221.061.02%
21 Feb 2024 103.62104.62105.87102.590.580.56%
20 Feb 2024 103.04100.50103.25100.241.591.57%
16 Feb 2024 101.45103.06103.40101.29-3.03-2.90%
15 Feb 2024 104.48104.41104.93103.170.660.64%
14 Feb 2024 103.82103.47104.51102.221.821.78%
13 Feb 2024 102.00101.31103.25100.24-3.68-3.48%
12 Feb 2024 105.68103.40106.34103.162.582.50%
09 Feb 2024 103.10103.02103.93102.15-0.16-0.15%
08 Feb 2024 103.26103.28104.10102.200.250.24%
07 Feb 2024 103.01103.33104.28102.780.440.43%
06 Feb 2024 102.57104.54104.54101.54-1.78-1.71%
05 Feb 2024 104.35104.90105.04103.26-1.62-1.53%
02 Feb 2024 105.97104.80107.17103.33-0.76-0.71%
01 Feb 2024 106.73105.77107.01104.442.172.08%
31 Jan 2024 104.56105.13107.73104.29-0.99-0.94%
30 Jan 2024 105.55107.81110.75105.20-0.51-0.48%
29 Jan 2024 106.06105.06106.60104.580.940.89%
26 Jan 2024 105.12104.91106.34104.54-0.01-0.01%
25 Jan 2024 105.13103.13105.15102.912.772.71%
24 Jan 2024 102.36104.55105.16101.64-1.24-1.20%
23 Jan 2024 103.60106.28108.11102.44-5.64-5.16%
22 Jan 2024 109.24106.89109.26106.383.172.99%
19 Jan 2024 106.07104.66106.22103.491.841.77%
18 Jan 2024 104.23105.20105.80102.960.480.46%
17 Jan 2024 103.75103.19103.98102.46-0.37-0.36%
16 Jan 2024 104.12104.08104.79103.31-0.79-0.75%
12 Jan 2024 104.91106.14106.39104.01-0.91-0.86%
11 Jan 2024 105.82103.94105.88103.450.610.58%
10 Jan 2024 105.21104.71106.11104.531.901.84%
09 Jan 2024 103.31102.55103.57102.32-0.42-0.40%
08 Jan 2024 103.73102.33103.77102.242.252.22%
05 Jan 2024 101.4899.86102.3399.861.171.17%
04 Jan 2024 100.3199.90101.4899.68-0.16-0.16%
03 Jan 2024 100.47100.00101.3199.03-1.08-1.06%
02 Jan 2024 101.55101.83102.56100.70-1.67-1.62%
29 Dec 2023 103.22103.19103.85102.72-0.27-0.26%
28 Dec 2023 103.49103.29104.21103.04-0.44-0.42%
27 Dec 2023 103.93103.36104.29102.950.750.73%
26 Dec 2023 103.18102.75103.63102.410.750.73%
22 Dec 2023 102.43103.03103.06101.980.000.00%
21 Dec 2023 102.43103.85104.13101.580.350.34%
20 Dec 2023 102.08102.80104.21101.98-0.86-0.84%
19 Dec 2023 102.94102.32104.21101.700.940.92%
18 Dec 2023 102.00102.28102.30100.40-0.49-0.48%
15 Dec 2023 102.49103.61105.13102.16-2.39-2.28%
14 Dec 2023 104.8899.69105.0999.696.927.06%
13 Dec 2023 97.9696.7898.8895.361.972.05%
12 Dec 2023 95.9996.3196.6295.80-0.06-0.06%
11 Dec 2023 96.0595.8796.5695.38-0.26-0.27%
08 Dec 2023 96.3193.9996.6293.991.851.96%
07 Dec 2023 94.4692.7794.4992.492.002.16%
06 Dec 2023 92.4692.0093.7892.001.541.69%
05 Dec 2023 90.9290.9691.6090.50-0.10-0.11%
04 Dec 2023 91.0290.2391.4489.810.000.00%
01 Dec 2023 91.0288.5191.4188.512.602.94%
30 Nov 2023 88.4287.6788.5386.590.410.47%
29 Nov 2023 88.0188.5188.8687.890.420.48%
28 Nov 2023 87.5987.8988.4687.36-0.32-0.36%
27 Nov 2023 87.9188.0988.3387.54-0.19-0.22%
24 Nov 2023 88.1087.2488.1787.240.160.18%
22 Nov 2023 87.9488.4089.1687.470.650.74%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 41.47
52-Week Low Change % 0.48%
52-Week High Change -21.41
52-Week High Change % -0.14%

Stock Price Average

50 Day Average 137.07
50 Day Average Change -9.01
50 Day Average Change % -0.07%
200 Day Average 121.23
200 Day Average Change 6.83
200 Day Average Change % 0.06%

Share Statistics

PulteGroup, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge27101000.040495000.012302000.066656000.0  
Beginning Cash Position 1251456000.02632235000.01833565000.01094553000.01899561000.0
Capital Expenditure -58354000.0-72781000.0-112661000.0-92201000.0-118705000.0
Capital Expenditure Reported -58354000.0-72781000.0-112661000.0-92201000.0-118705000.0
Cash Dividends Paid -130179000.0-147834000.0-144115000.0-142459000.0-161343000.0
Cash Flow From Continuing Financing Activities -295616000.0-1678559000.0-1235735000.0-1313043000.0-1703613000.0
Cash Flow From Continuing Investing Activities -107947000.0-124132000.0-171743000.0-129095000.0-142414000.0
Cash Flow From Continuing Operating Activities 1784342000.01004021000.0668466000.02196762000.01401602000.0
Change In Account Payable140984000.0201649000.0640685000.0   
Change In Inventory 2988000.0-1266398000.0-2256690000.0-354016000.0-985970000.0
Change In Other Current Assets -46307000.0-159906000.0-140761000.0-290631000.0-514779000.0
Change In Other Working Capital-64929000.0-103039000.0    
Change In Payable140984000.0201649000.0640685000.0   
Change In Payables And Accrued Expense 201649000.0640685000.0-104759000.0-196884000.0-59949000.0
Change In Receivables -56732000.0-382813000.0266310000.0160934000.0-146887000.0
Change In Working Capital 101598000.0-1168432000.0-2235900000.0-680597000.0-1707585000.0
Changes In Cash 1380779000.0-798670000.0-739012000.0754624000.0-444425000.0
Common Stock Dividend Paid -130179000.0-147834000.0-144115000.0-142459000.0-161343000.0
Common Stock Payments -185529000.0-908145000.0-1088999000.0-1011991000.0-1200044000.0
Deferred Income Tax 137598000.059168000.0106584000.0104266000.087890000.0
Deferred Tax 137598000.059168000.0106584000.0104266000.087890000.0
Depreciation Amortization Depletion 66081000.069953000.070918000.080824000.086034000.0
Depreciation And Amortization 66081000.069953000.070918000.080824000.086034000.0
Dividends Received CFI 27939000.053927000.021704000.03265000.09966000.0
Earnings Losses From Equity Investments -1375000.0-15090000.0-1529000.03000.0-38226000.0
End Cash Position 2632235000.01833565000.01094553000.01849177000.01455136000.0
Financing Cash Flow -295616000.0-1678559000.0-1235735000.0-1313043000.0-1703613000.0
Free Cash Flow 1725988000.0931240000.0555805000.02104561000.01282897000.0
Income Tax Paid Supplemental Data137119000.0264248000.0457406000.0641948000.0  
Interest Paid Supplemental Data5605000.03057000.010856000.01797000.0  
Investing Cash Flow -107947000.0-124132000.0-171743000.0-129095000.0-142414000.0
Issuance Of Debt 785248000.0214302000.02869000000.00.0 
Long Term Debt Issuance 85248000.0214302000.02869000000.00.0 
Long Term Debt Payments -65267000.0-836893000.0-2913268000.0-210374000.0-312779000.0
Net Business Purchase And Sale -84004000.0-111991000.0-75101000.0-23403000.0-20449000.0
Net Common Stock Issuance -185529000.0-908145000.0-1088999000.0-1011991000.0-1200044000.0
Net Income From Continuing Operations 1406839000.01946320000.02617317000.02602372000.02881016000.0
Net Issuance Payments Of Debt 19981000.0-622591000.0-44268000.0-210374000.0-288314000.0
Net Long Term Debt Issuance 19981000.0-622591000.0-44268000.0-210374000.0-288314000.0
Net Other Financing Charges-11450000.0  41647000.051781000.0-53912000.0
Net Other Investing Changes 6472000.06713000.0-5685000.0-16756000.0-13226000.0
Net Short Term Debt Issuance0.00.00.00.0  
Operating Cash Flow 1784342000.01004021000.0668466000.02196762000.01401602000.0
Operating Gains Losses -1375000.046379000.0-1529000.0-660000.0-38889000.0
Other Non Cash Items 263000.013888000.068087000.042357000.046097000.0
Proceeds From Stock Option Exercised 111000.011000.00.00.0 
Purchase Of Business -84004000.0-111991000.0-75101000.0-23403000.0-20449000.0
Repayment Of Debt -765267000.0-836893000.0-2913268000.0-210374000.0-312779000.0
Repurchase Of Capital Stock -185529000.0-908145000.0-1088999000.0-1011991000.0-1200044000.0
Short Term Debt Issuance0.0700000000.00.02869000000.0  
Short Term Debt Payments0.0-700000000.00.0-2869000000.0  
Stock Based Compensation 32843000.036745000.042989000.048200000.049046000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.