Indicators

PulteGroup (NY: PHM )

116.64 +2.79 (+2.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	55.70	56.47	54.58	56.38	7,965,685	+4.86(+9.42%)
Jan 30, 2023	51.69	52.54	51.47	51.52	2,997,967	-0.62(-1.20%)
Jan 27, 2023	51.72	52.71	51.51	52.15	2,245,371	+0.25(+0.48%)
Jan 26, 2023	51.80	52.35	50.92	51.90	1,817,136	+0.39(+0.75%)
Jan 25, 2023	50.66	51.72	50.58	51.51	1,677,191	+0.36(+0.70%)
Jan 24, 2023	51.19	51.53	50.34	51.16	1,719,824	+0.55(+1.10%)
Jan 23, 2023	50.08	50.99	49.97	50.60	1,542,204	+0.35(+0.69%)
Jan 20, 2023	49.97	50.29	49.03	50.25	1,962,694	+0.53(+1.06%)
Jan 19, 2023	50.48	50.60	49.44	49.73	1,991,143	-0.78(-1.55%)
Jan 18, 2023	50.84	51.81	50.42	50.51	2,495,040	-0.10(-0.20%)
Jan 17, 2023	50.35	50.91	50.11	50.61	2,662,287	+0.33(+0.65%)
Jan 13, 2023	48.92	50.47	48.83	50.28	2,104,944	+0.43(+0.85%)
Jan 12, 2023	49.54	50.06	48.68	49.86	2,090,422	+0.48(+0.96%)
Jan 11, 2023	48.56	49.47	48.41	49.38	1,864,874	+1.39(+2.89%)
Jan 10, 2023	47.30	48.07	46.98	48.00	1,304,569	+0.30(+0.62%)
Jan 09, 2023	48.11	48.66	47.65	47.70	1,520,416	-0.18(-0.37%)
Jan 06, 2023	47.59	48.09	47.39	47.88	1,970,428	+0.63(+1.34%)
Jan 05, 2023	46.37	47.50	46.18	47.24	2,170,287	+0.26(+0.55%)
Jan 04, 2023	46.46	47.23	46.10	46.98	2,465,029	+1.20(+2.62%)

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.