Skip to main content

PulteGroup (NY: PHM )

114.41 +0.20 (+0.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.72 43.34 40.97 41.01 3,572,352 -2.39(-5.50%)
Mar 30, 2022 44.24 44.33 42.99 43.40 1,743,075 -0.84(-1.90%)
Mar 29, 2022 43.45 44.62 43.45 44.24 2,841,991 +1.50(+3.50%)
Mar 28, 2022 42.86 43.35 42.34 42.74 1,811,313 -0.13(-0.30%)
Mar 25, 2022 43.57 43.93 42.54 42.87 2,418,471 -0.75(-1.73%)
Mar 24, 2022 43.41 43.81 42.72 43.62 2,301,314 -0.08(-0.18%)
Mar 23, 2022 45.09 45.09 43.66 43.70 2,634,413 -1.70(-3.75%)
Mar 22, 2022 45.77 46.32 44.67 45.40 2,242,994 -0.14(-0.30%)
Mar 21, 2022 47.18 47.33 45.06 45.54 2,374,699 -1.86(-3.92%)
Mar 18, 2022 45.61 47.66 45.48 47.40 4,284,915 +1.06(+2.28%)
Mar 17, 2022 45.55 46.34 45.09 46.34 2,176,626 +0.72(+1.59%)
Mar 16, 2022 45.97 46.75 43.68 45.62 2,919,730 +0.16(+0.34%)
Mar 15, 2022 43.71 45.64 43.64 45.46 2,767,999 +2.14(+4.95%)
Mar 14, 2022 45.41 45.41 42.76 43.32 3,343,792 -1.94(-4.28%)
Mar 11, 2022 46.42 46.54 45.20 45.26 1,892,026 -0.74(-1.61%)
Mar 10, 2022 45.42 46.11 44.81 46.00 2,168,904 -0.51(-1.09%)
Mar 09, 2022 46.24 47.30 45.89 46.50 2,555,158 +1.55(+3.45%)
Mar 08, 2022 45.02 46.87 44.30 44.95 2,734,032 -0.19(-0.41%)
Mar 07, 2022 47.97 48.61 45.07 45.14 3,937,655 -3.02(-6.28%)
Mar 04, 2022 47.76 48.21 47.13 48.16 2,590,191 +0.12(+0.24%)
Mar 03, 2022 49.30 49.41 47.75 48.05 2,578,903 -0.77(-1.58%)
Mar 02, 2022 48.29 49.37 48.04 48.82 3,055,764 +0.92(+1.91%)
Mar 01, 2022 48.45 49.08 47.60 47.90 4,093,523 -0.55(-1.13%)
Feb 28, 2022 48.42 48.76 47.55 48.45 4,531,954 +0.98(+2.05%)
Feb 25, 2022 45.28 47.68 46.26 47.47 2,856,888 +1.99(+4.38%)
Feb 24, 2022 42.44 45.69 42.05 45.48 3,799,672 +1.71(+3.90%)
Feb 23, 2022 45.32 45.60 43.59 43.77 2,924,706 -1.33(-2.94%)
Feb 22, 2022 46.30 46.80 44.67 45.10 3,285,352 -1.85(-3.95%)
Feb 18, 2022 46.95 0 +0.18(+0.38%)
Feb 17, 2022 47.84 48.41 46.65 46.78 2,206,944 -1.30(-2.70%)
Feb 16, 2022 47.41 48.36 47.11 48.08 1,895,300 +0.37(+0.78%)
Feb 15, 2022 47.06 47.86 47.06 47.70 2,079,351 +1.05(+2.26%)
Feb 14, 2022 46.50 47.36 46.11 46.65 3,047,020 -0.04(-0.08%)
Feb 11, 2022 47.82 48.47 46.46 46.69 3,244,087 -0.66(-1.40%)
Feb 10, 2022 48.58 49.86 47.26 47.35 3,695,597 -2.83(-5.64%)
Feb 09, 2022 49.46 50.75 49.46 50.18 3,651,895 +1.25(+2.55%)
Feb 08, 2022 47.72 48.99 47.61 48.93 3,801,062 +1.27(+2.66%)
Feb 07, 2022 47.92 48.19 47.14 47.67 4,223,089 +0.12(+0.25%)
Feb 04, 2022 51.03 51.19 47.55 47.55 5,070,721 -4.00(-7.76%)
Feb 03, 2022 52.62 51.43 51.55 4,101,579 -1.52(-2.87%)
Feb 02, 2022 52.56 53.37 51.65 53.07 4,816,337 +1.18(+2.27%)
Feb 01, 2022 52.79 52.79 49.43 51.89 5,778,363 +0.49(+0.95%)
Jan 31, 2022 49.77 51.48 51.40 4,124,379 +1.40(+2.81%)
Jan 28, 2022 48.98 50.01 47.62 50.00 3,692,810 +1.22(+2.50%)
Jan 27, 2022 49.76 50.54 48.36 48.78 3,973,671 -1.04(-2.10%)
Jan 26, 2022 52.52 52.81 49.14 49.82 3,653,626 -1.90(-3.68%)
Jan 25, 2022 51.63 52.23 50.58 51.72 3,060,307 -0.96(-1.81%)
Jan 24, 2022 49.43 52.73 49.19 52.68 4,419,478 +2.43(+4.83%)
Jan 21, 2022 51.19 52.07 50.14 50.25 2,604,289 -0.84(-1.64%)
Jan 20, 2022 52.23 52.72 50.99 51.09 3,069,556 -0.71(-1.37%)
Jan 19, 2022 53.12 53.45 51.65 51.80 4,242,264 -1.39(-2.60%)
Jan 18, 2022 54.76 54.94 52.68 53.19 3,821,511 -2.51(-4.50%)
Jan 14, 2022 55.69 0 +0.16(+0.28%)
Jan 13, 2022 56.44 56.67 54.95 55.54 3,940,566 +1.86(+3.47%)
Jan 12, 2022 53.27 54.11 53.08 53.67 1,691,335 +0.12(+0.22%)
Jan 11, 2022 51.81 53.62 51.54 53.56 2,155,428 +1.85(+3.58%)
Jan 10, 2022 50.34 51.75 49.74 51.70 2,437,810 +0.70(+1.38%)
Jan 07, 2022 53.63 53.63 50.98 51.00 3,329,192 -2.68(-5.00%)
Jan 06, 2022 54.79 54.79 53.42 53.68 2,315,607 -1.05(-1.92%)
Jan 05, 2022 55.47 56.52 54.66 54.74 2,305,613 -0.78(-1.41%)
Jan 04, 2022 55.16 55.67 55.00 55.52 2,211,130 +0.80(+1.46%)
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.