Skip to main content

PulteGroup (NY: PHM )

120.45 +2.44 (+2.07%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 66.05 66.79 65.87 66.74 3,084,777 +0.87(+1.33%)
Apr 27, 2023 65.11 65.86 64.46 65.86 3,982,823 +1.63(+2.54%)
Apr 26, 2023 64.31 65.02 64.01 64.23 4,320,563 -0.32(-0.49%)
Apr 25, 2023 64.42 65.67 64.10 64.55 6,811,941 +1.08(+1.71%)
Apr 24, 2023 61.97 63.63 61.97 63.47 4,070,271 +1.02(+1.64%)
Apr 21, 2023 62.46 62.78 61.80 62.44 2,315,197 +0.02(+0.03%)
Apr 20, 2023 63.32 64.09 62.34 62.42 3,233,465 +0.37(+0.59%)
Apr 19, 2023 61.80 62.21 61.36 62.06 2,076,620 -0.15(-0.24%)
Apr 18, 2023 60.74 62.34 60.63 62.21 3,690,094 +1.99(+3.30%)
Apr 17, 2023 59.60 60.42 59.58 60.22 2,137,942 +0.45(+0.75%)
Apr 14, 2023 59.09 59.84 58.99 59.77 2,933,763 +0.92(+1.57%)
Apr 13, 2023 59.71 59.71 58.83 58.85 2,599,978 -0.54(-0.90%)
Apr 12, 2023 59.78 60.03 59.21 59.38 2,128,456 -0.01(-0.02%)
Apr 11, 2023 58.65 59.88 58.53 59.39 3,077,969 +1.42(+2.45%)
Apr 10, 2023 57.26 58.51 56.91 57.97 2,994,954 +0.49(+0.85%)
Apr 06, 2023 58.00 58.22 57.05 57.48 2,164,018 -0.79(-1.35%)
Apr 05, 2023 57.80 58.48 57.70 58.27 1,943,940 +0.21(+0.36%)
Apr 04, 2023 58.51 58.88 57.65 58.06 2,304,212 -0.58(-0.98%)
Apr 03, 2023 57.67 58.79 57.67 58.64 1,905,223 +0.72(+1.24%)
Mar 31, 2023 56.45 58.02 56.45 57.92 2,745,689 +1.49(+2.64%)
Mar 30, 2023 56.97 56.98 56.28 56.43 1,465,496 -0.37(-0.65%)
Mar 29, 2023 57.35 57.59 56.41 56.80 1,721,524 -0.12(-0.21%)
Mar 28, 2023 56.38 57.22 56.36 56.92 1,693,598 +0.72(+1.27%)
Mar 27, 2023 56.58 57.09 56.12 56.20 1,965,987 -0.11(-0.19%)
Mar 24, 2023 55.87 56.59 54.92 56.31 2,118,663 +0.27(+0.48%)
Mar 23, 2023 56.44 57.53 55.52 56.04 2,766,310 +0.46(+0.82%)
Mar 22, 2023 56.19 56.80 55.58 55.59 3,263,363 +0.11(+0.20%)
Mar 21, 2023 55.57 56.15 55.26 55.48 2,844,217 +0.46(+0.83%)
Mar 20, 2023 55.23 55.74 54.82 55.02 2,725,052 -0.06(-0.11%)
Mar 17, 2023 55.62 55.70 54.58 55.08 8,732,462 -0.38(-0.68%)
Mar 16, 2023 54.15 55.69 53.44 55.46 3,037,707 +1.33(+2.45%)
Mar 15, 2023 53.93 55.32 53.07 54.13 3,381,982 -0.40(-0.73%)
Mar 14, 2023 54.40 55.17 53.94 54.53 3,174,581 +0.80(+1.49%)
Mar 13, 2023 51.93 54.15 51.77 53.72 4,203,410 +0.73(+1.38%)
Mar 10, 2023 54.27 54.67 51.94 52.99 3,528,675 -0.96(-1.78%)
Mar 09, 2023 54.34 55.34 53.91 53.95 2,971,322 -0.31(-0.57%)
Mar 08, 2023 53.93 54.30 53.28 54.26 2,912,981 +0.70(+1.31%)
Mar 07, 2023 54.52 54.85 53.53 53.55 2,919,190 -0.74(-1.37%)
Mar 06, 2023 54.40 54.92 53.95 54.30 2,843,230 -0.40(-0.72%)
Mar 03, 2023 54.52 55.07 53.99 54.69 2,152,631 +0.90(+1.68%)
Mar 02, 2023 53.20 53.93 52.92 53.79 2,165,795 +0.06(+0.11%)
Mar 01, 2023 53.91 54.90 53.64 53.73 2,348,530 -0.45(-0.82%)
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.