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 (%)
Feb 28, 2020	38.72	39.61	37.33	38.37	9,968,499	-1.47(-3.69%)
Feb 27, 2020	39.56	41.35	39.04	39.84	5,065,274	-0.31(-0.78%)
Feb 26, 2020	40.72	41.75	40.02	40.15	4,796,130	-1.22(-2.95%)
Feb 25, 2020	43.21	43.32	41.36	41.37	3,069,802	-1.81(-4.20%)
Feb 24, 2020	43.52	43.90	43.07	43.19	3,305,774	-1.11(-2.50%)
Feb 21, 2020	44.57	44.97	44.26	44.29	2,204,918	-0.25(-0.56%)
Feb 20, 2020	44.36	44.68	43.68	44.54	4,204,026	+0.11(+0.26%)
Feb 19, 2020	44.92	45.21	44.40	44.43	3,182,190	-0.10(-0.21%)
Feb 18, 2020	44.32	44.87	44.14	44.52	2,496,506	-0.04(-0.09%)
Feb 14, 2020	44.82	44.86	44.27	44.56	1,942,755	+0.00(+0.00%)
Feb 13, 2020	44.38	44.86	44.27	44.56	2,930,500	-0.01(-0.02%)
Feb 12, 2020	44.79	45.02	44.24	44.57	2,081,393	-0.27(-0.60%)
Feb 11, 2020	44.54	45.00	44.25	44.84	2,471,443	+0.31(+0.69%)
Feb 10, 2020	44.20	44.61	44.14	44.53	2,266,943	+0.53(+1.21%)
Feb 07, 2020	43.64	44.22	43.43	44.00	3,493,312	+0.58(+1.34%)
Feb 06, 2020	43.53	43.81	43.19	43.41	3,897,994	+0.21(+0.49%)
Feb 05, 2020	42.08	43.22	41.72	43.20	3,116,251	+1.14(+2.70%)
Feb 04, 2020	42.76	42.86	42.05	42.07	4,551,594	-0.55(-1.30%)

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.