Indicators

PulteGroup (NY: PHM )

113.80 +2.44 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.