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 (%)
Sep 29, 2023	75.07	75.54	73.32	73.91	1,562,077	-0.72(-0.96%)
Sep 28, 2023	72.77	74.95	72.62	74.62	2,270,768	+1.57(+2.14%)
Sep 27, 2023	73.97	74.19	72.64	73.06	1,766,869	-0.07(-0.10%)
Sep 26, 2023	73.68	74.38	73.03	73.13	1,855,989	-0.66(-0.89%)
Sep 25, 2023	73.40	74.54	73.77	73.79	1,821,189	-0.01(-0.01%)
Sep 22, 2023	74.28	74.41	73.19	73.80	1,603,082	+0.04(+0.05%)
Sep 21, 2023	74.97	75.12	72.62	73.76	2,878,495	-2.55(-3.34%)
Sep 20, 2023	77.34	78.38	76.14	76.30	2,490,998	-0.69(-0.89%)
Sep 19, 2023	76.38	77.42	75.66	76.99	2,139,563	+0.52(+0.68%)
Sep 18, 2023	76.24	77.06	75.59	76.47	1,880,409	+0.35(+0.46%)
Sep 15, 2023	76.76	76.84	74.88	76.12	5,898,412	-2.15(-2.74%)
Sep 14, 2023	77.49	78.31	76.69	78.27	2,489,988	+1.61(+2.11%)
Sep 13, 2023	78.10	78.89	76.09	76.65	2,954,185	-1.40(-1.80%)
Sep 12, 2023	81.07	81.85	77.77	78.06	2,307,325	-3.32(-4.08%)
Sep 11, 2023	80.72	82.84	80.58	81.37	2,361,022	+0.98(+1.21%)
Sep 08, 2023	80.37	81.21	79.83	80.40	1,704,477	-0.26(-0.32%)
Sep 07, 2023	78.79	81.15	78.45	80.66	2,983,210	+1.76(+2.23%)
Sep 06, 2023	77.82	79.13	77.54	78.89	2,064,019	+1.31(+1.69%)
Sep 05, 2023	81.91	82.20	77.13	77.58	2,909,166	-4.72(-5.74%)

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.