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 (%)
Apr 29, 2022	42.88	43.29	40.82	40.94	2,714,322	-1.73(-4.04%)
Apr 28, 2022	41.69	42.99	40.42	42.67	3,074,117	+1.83(+4.49%)
Apr 27, 2022	41.85	42.32	40.62	40.83	2,991,276	-0.91(-2.18%)
Apr 26, 2022	42.45	43.17	41.70	41.75	1,936,353	-1.07(-2.50%)
Apr 25, 2022	40.87	42.93	40.10	42.82	2,307,627	+1.73(+4.20%)
Apr 22, 2022	42.22	42.30	41.02	41.09	2,195,824	-1.37(-3.23%)
Apr 21, 2022	43.86	44.11	42.22	42.46	1,754,481	-0.59(-1.37%)
Apr 20, 2022	43.15	43.91	42.66	43.05	2,296,364	+0.22(+0.50%)
Apr 19, 2022	41.53	43.05	41.30	42.83	2,356,862	+1.59(+3.85%)
Apr 18, 2022	41.18	41.96	40.86	41.25	2,012,798	-0.14(-0.33%)
Apr 14, 2022	41.97	42.59	41.20	41.38	1,871,281	-0.48(-1.15%)
Apr 13, 2022	41.04	42.14	40.99	41.86	2,184,674	+0.87(+2.13%)
Apr 12, 2022	41.81	42.31	40.74	40.99	7,641,942	+0.33(+0.82%)
Apr 11, 2022	39.35	41.22	39.33	40.66	2,160,267	+0.78(+1.97%)
Apr 08, 2022	39.40	41.09	39.18	39.87	3,437,888	+0.41(+1.04%)
Apr 07, 2022	39.87	40.58	38.83	39.46	3,571,955	-0.49(-1.23%)
Apr 06, 2022	40.37	40.64	39.52	39.95	3,503,285	-1.13(-2.74%)
Apr 05, 2022	42.29	42.82	40.77	41.08	3,457,256	-1.25(-2.94%)
Apr 04, 2022	41.94	42.71	41.53	42.33	3,256,799	+0.78(+1.89%)

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.