PulteGroup (NY: PHM )

41.41 USD -0.53 (-1.26%)
Official Closing Price Updated: 7:48 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 42.16 42.54 40.96 41.41 2,088,554 -0.53(-1.26%)
Oct 28, 2020 40.32 42.45 39.92 41.94 3,712,633 +0.61(+1.48%)
Oct 27, 2020 42.34 42.81 40.93 41.33 3,401,520 -1.08(-2.55%)
Oct 26, 2020 44.06 44.25 41.91 42.41 3,474,851 -1.58(-3.59%)
Oct 23, 2020 43.42 44.10 42.77 43.99 4,583,800 +1.35(+3.17%)
Oct 22, 2020 44.11 45.27 42.07 42.64 6,130,420 -2.60(-5.75%)
Oct 21, 2020 46.88 46.95 44.80 45.24 4,179,041 -1.74(-3.70%)
Oct 20, 2020 46.88 47.57 46.44 46.98 3,063,275 +0.56(+1.21%)
Oct 19, 2020 48.00 48.32 45.98 46.42 3,243,273 -1.33(-2.79%)
Oct 16, 2020 48.92 49.58 47.62 47.75 2,577,500 -1.15(-2.35%)
Oct 15, 2020 47.59 49.07 47.51 48.90 1,454,777 +0.62(+1.28%)
Oct 14, 2020 48.69 48.92 48.00 48.28 1,760,827 -0.09(-0.19%)
Oct 13, 2020 48.74 48.94 47.80 48.37 2,116,371 -1.11(-2.24%)
Oct 12, 2020 49.33 49.57 48.58 49.48 2,075,637 +0.50(+1.02%)
Oct 09, 2020 49.31 49.70 48.66 48.98 1,870,900 +0.01(+0.02%)
Oct 08, 2020 48.17 49.29 47.99 48.97 2,694,363 +1.84(+3.90%)
Oct 07, 2020 47.39 47.97 46.85 47.13 1,619,790 +0.51(+1.09%)
Oct 06, 2020 47.72 48.02 46.39 46.62 2,019,355 -1.10(-2.31%)
Oct 05, 2020 47.62 48.31 46.53 47.72 2,564,717 +0.19(+0.40%)
Oct 02, 2020 46.52 47.80 46.47 47.53 2,003,900 +0.07(+0.15%)
Oct 01, 2020 46.85 47.49 45.97 47.46 2,849,053 +1.17(+2.53%)
Sep 30, 2020 45.72 47.06 45.51 46.29 4,560,316 +1.02(+2.25%)
Sep 29, 2020 46.18 46.36 45.06 45.27 1,828,014 -0.49(-1.07%)
Sep 28, 2020 44.94 45.82 44.57 45.76 1,561,756 +1.75(+3.98%)
Sep 25, 2020 43.86 44.33 43.33 44.01 1,207,600 -0.34(-0.77%)
Sep 24, 2020 43.80 45.02 42.96 44.35 2,040,582 +0.51(+1.16%)
Sep 23, 2020 45.89 46.21 43.78 43.84 2,025,079 -2.03(-4.43%)
Sep 22, 2020 44.78 45.94 44.47 45.87 2,281,940 +1.26(+2.82%)
Sep 21, 2020 43.99 44.69 43.24 44.61 2,571,860 -0.37(-0.82%)
Sep 18, 2020 45.22 45.91 44.44 44.98 5,646,200 -0.48(-1.06%)
Sep 17, 2020 45.91 46.41 45.04 45.46 2,211,826 -1.26(-2.70%)
Sep 16, 2020 45.62 47.18 45.40 46.72 2,525,689 +1.67(+3.71%)
Sep 15, 2020 45.56 46.38 44.96 45.05 2,442,504 -0.62(-1.36%)
Sep 14, 2020 45.83 45.87 44.93 45.67 2,166,844 +0.37(+0.82%)
Sep 11, 2020 44.80 45.53 44.70 45.30 1,993,000 +0.80(+1.80%)
Sep 10, 2020 44.86 45.48 44.21 44.50 1,921,908 -0.10(-0.22%)
Sep 09, 2020 43.74 45.00 43.46 44.60 2,769,456 +1.41(+3.26%)
Sep 08, 2020 42.50 44.31 42.31 43.19 3,022,358 -0.02(-0.05%)
Sep 04, 2020 44.45 44.93 42.18 43.21 2,922,900 -0.98(-2.22%)
Sep 03, 2020 46.16 46.27 43.67 44.19 2,416,840 -1.95(-4.23%)
Sep 02, 2020 46.29 46.42 44.76 46.14 1,854,574 +0.09(+0.20%)
Sep 01, 2020 44.53 46.06 44.27 46.05 2,325,289 +1.46(+3.27%)
Aug 31, 2020 45.47 45.47 44.21 44.59 2,451,028 -0.73(-1.61%)
Aug 28, 2020 46.02 46.42 45.19 45.32 2,356,600 -0.43(-0.94%)
Aug 27, 2020 46.59 47.00 45.73 45.75 2,794,345 -0.54(-1.17%)
Aug 26, 2020 47.24 47.39 46.24 46.29 2,369,723 -0.89(-1.89%)
Aug 25, 2020 48.00 48.00 46.54 47.18 2,174,335 -0.44(-0.92%)
Aug 24, 2020 47.59 47.90 46.89 47.62 2,095,130 +0.14(+0.29%)
Aug 21, 2020 46.37 47.64 46.18 47.48 2,006,600 +1.14(+2.46%)
Aug 20, 2020 45.71 46.88 45.55 46.34 2,132,792 +0.17(+0.37%)
Aug 19, 2020 46.34 46.60 45.75 46.17 2,003,492 -0.44(-0.94%)
Aug 18, 2020 47.43 47.43 46.47 46.61 3,209,904 +0.18(+0.39%)
Aug 17, 2020 45.35 46.66 45.20 46.43 3,461,170 +1.36(+3.02%)
Aug 14, 2020 45.16 45.25 44.80 45.07 2,200,700 -0.45(-0.99%)
Aug 13, 2020 45.23 45.84 44.58 45.52 2,281,771 +0.08(+0.18%)
Aug 12, 2020 44.74 45.75 44.35 45.44 2,288,460 +1.07(+2.41%)
Aug 11, 2020 45.64 46.06 44.15 44.37 3,295,192 -0.79(-1.75%)
Aug 10, 2020 44.48 46.16 44.21 45.16 3,426,700 +0.90(+2.03%)
Aug 07, 2020 44.22 44.62 43.57 44.26 2,446,300 -0.46(-1.03%)
Aug 06, 2020 44.45 44.95 44.26 44.72 1,829,986 +0.21(+0.47%)
Aug 05, 2020 44.29 44.76 43.84 44.51 1,895,730 +0.37(+0.84%)
Aug 04, 2020 43.85 44.37 43.62 44.14 2,358,369 +0.11(+0.25%)
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.