Indicators

PulteGroup (NY: PHM )

111.36 -0.90 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.12	54.46	53.12	54.18	3,468,435	+0.96(+1.81%)
Feb 27, 2023	53.83	54.01	53.02	53.22	1,624,135	+0.12(+0.22%)
Feb 24, 2023	52.30	53.23	52.17	53.10	2,781,829	-0.42(-0.78%)
Feb 23, 2023	53.01	53.73	52.33	53.52	1,918,330	+0.87(+1.66%)
Feb 22, 2023	52.92	53.34	52.36	52.64	2,232,242	+0.36(+0.68%)
Feb 21, 2023	52.38	53.41	52.12	52.29	2,641,634	-1.53(-2.84%)
Feb 17, 2023	54.88	54.96	53.07	53.81	3,204,083	-1.60(-2.88%)
Feb 16, 2023	55.03	55.88	54.73	55.41	2,460,296	-0.82(-1.46%)
Feb 15, 2023	55.46	56.57	55.22	56.23	1,510,395	+0.26(+0.46%)
Feb 14, 2023	56.16	56.90	55.74	55.97	2,144,515	-0.90(-1.59%)
Feb 13, 2023	55.48	56.90	55.16	56.87	2,656,219	+1.40(+2.52%)
Feb 10, 2023	54.74	55.72	54.72	55.48	2,681,644	+0.41(+0.74%)
Feb 09, 2023	55.71	56.12	54.85	55.07	2,660,018	+0.06(+0.11%)
Feb 08, 2023	57.20	57.21	54.76	55.01	3,820,105	-2.54(-4.41%)
Feb 07, 2023	56.47	57.81	56.19	57.55	2,875,194	+0.58(+1.03%)
Feb 06, 2023	57.48	57.64	56.82	56.96	2,550,184	-1.31(-2.24%)
Feb 03, 2023	58.21	59.24	57.73	58.27	2,797,859	-1.46(-2.44%)
Feb 02, 2023	58.59	60.34	58.44	59.73	3,686,071	+1.81(+3.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.