Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.82	85.00	82.74	83.91	1,920,478	-0.43(-0.51%)
Jul 28, 2023	84.34	84.68	83.52	84.33	2,291,146	+1.17(+1.41%)
Jul 27, 2023	84.51	85.52	82.65	83.16	2,992,796	-0.66(-0.78%)
Jul 26, 2023	83.83	84.51	82.75	83.82	4,241,785	+0.88(+1.05%)
Jul 25, 2023	77.39	83.39	77.18	82.94	5,426,874	+4.86(+6.23%)
Jul 24, 2023	77.58	78.14	77.01	78.08	2,860,662	+0.44(+0.56%)
Jul 21, 2023	77.06	78.35	76.78	77.64	2,271,494	+0.57(+0.74%)
Jul 20, 2023	82.15	82.50	76.47	77.08	4,359,033	-4.41(-5.42%)
Jul 19, 2023	81.12	81.72	80.61	81.49	2,450,811	-0.06(-0.07%)
Jul 18, 2023	81.44	82.05	81.01	81.55	2,215,971	+0.32(+0.39%)
Jul 17, 2023	81.47	81.96	80.75	81.23	2,163,223	-0.81(-0.98%)
Jul 14, 2023	80.50	82.07	80.28	82.04	2,416,437	+2.15(+2.69%)
Jul 13, 2023	80.03	80.60	79.54	79.89	3,013,682	+0.35(+0.44%)
Jul 12, 2023	78.52	79.71	78.10	79.54	2,348,396	+1.79(+2.30%)
Jul 11, 2023	77.06	77.99	77.03	77.75	2,437,787	+0.82(+1.06%)
Jul 10, 2023	74.74	76.95	74.57	76.94	2,153,451	+2.34(+3.13%)
Jul 07, 2023	74.47	75.43	74.40	74.60	2,744,266	+0.02(+0.03%)
Jul 06, 2023	75.83	75.85	73.91	74.58	3,195,744	-2.10(-2.74%)
Jul 05, 2023	77.66	77.91	76.34	76.68	2,496,203	-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.