Indicators

PulteGroup (NY: PHM )

117.68 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.50	48.84	47.64	48.53	4,524,032	+0.98(+2.06%)
Feb 25, 2022	45.35	47.76	46.34	47.55	2,851,894	+1.99(+4.38%)
Feb 24, 2022	42.51	45.77	42.12	45.56	3,793,030	+1.71(+3.90%)
Feb 23, 2022	45.40	45.68	43.66	43.85	2,919,594	-1.33(-2.94%)
Feb 22, 2022	46.38	46.88	44.75	45.18	3,279,609	-1.86(-3.95%)
Feb 18, 2022				47.04	0	+0.18(+0.38%)
Feb 17, 2022	47.92	48.50	46.73	46.86	2,203,086	-1.30(-2.70%)
Feb 16, 2022	47.49	48.44	47.19	48.16	1,891,987	+0.37(+0.78%)
Feb 15, 2022	47.14	47.94	47.14	47.79	2,075,716	+1.06(+2.26%)
Feb 14, 2022	46.59	47.45	46.20	46.73	3,041,693	-0.04(-0.08%)
Feb 11, 2022	47.91	48.55	46.54	46.77	3,238,416	-0.66(-1.40%)
Feb 10, 2022	48.67	49.95	47.34	47.44	3,689,137	-2.83(-5.64%)
Feb 09, 2022	49.55	50.84	49.55	50.27	3,645,511	+1.25(+2.55%)
Feb 08, 2022	47.81	49.08	47.69	49.02	3,794,417	+1.27(+2.66%)
Feb 07, 2022	48.00	48.28	47.23	47.75	4,215,707	+0.12(+0.25%)
Feb 04, 2022	51.12	51.28	47.63	47.63	5,061,857	-4.01(-7.76%)
Feb 03, 2022	52.71		51.52	51.64	4,094,409	-1.52(-2.87%)
Feb 02, 2022	52.65	53.47	51.74	53.16	4,807,918	+1.18(+2.27%)

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.