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 (%)
Jul 31, 2023	84.97	85.15	82.89	84.05	1,917,121	-0.43(-0.51%)
Jul 28, 2023	84.49	84.83	83.67	84.48	2,287,141	+1.18(+1.41%)
Jul 27, 2023	84.66	85.67	82.80	83.31	2,987,564	-0.66(-0.78%)
Jul 26, 2023	83.97	84.66	82.90	83.96	4,234,370	+0.88(+1.05%)
Jul 25, 2023	77.53	83.54	77.31	83.09	5,417,388	+4.87(+6.23%)
Jul 24, 2023	77.72	78.28	77.14	78.22	2,855,661	+0.44(+0.56%)
Jul 21, 2023	77.19	78.49	76.91	77.78	2,267,524	+0.57(+0.74%)
Jul 20, 2023	82.29	82.64	76.60	77.21	4,351,413	-4.42(-5.42%)
Jul 19, 2023	81.27	81.86	80.75	81.63	2,446,527	-0.06(-0.07%)
Jul 18, 2023	81.58	82.19	81.16	81.69	2,212,098	+0.32(+0.39%)
Jul 17, 2023	81.61	82.10	80.90	81.37	2,159,442	-0.81(-0.98%)
Jul 14, 2023	80.64	82.21	80.42	82.18	2,412,213	+2.15(+2.69%)
Jul 13, 2023	80.17	80.74	79.68	80.03	3,008,414	+0.35(+0.44%)
Jul 12, 2023	78.66	79.85	78.24	79.68	2,344,290	+1.79(+2.30%)
Jul 11, 2023	77.19	78.13	77.16	77.89	2,433,526	+0.82(+1.06%)
Jul 10, 2023	74.87	77.08	74.70	77.07	2,149,686	+2.34(+3.13%)
Jul 07, 2023	74.60	75.56	74.53	74.73	2,739,469	+0.02(+0.03%)
Jul 06, 2023	75.97	75.99	74.04	74.71	3,190,158	-2.10(-2.74%)
Jul 05, 2023	77.80	78.05	76.47	76.81	2,491,839	-0.17(-0.22%)

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.