Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

111.42 -3.14 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 72.59 73.79 72.31 73.45 2,404,820 +1.36(+1.88%)
Oct 30, 2023 72.46 72.98 71.06 72.09 1,866,582 +0.31(+0.43%)
Oct 27, 2023 72.83 72.83 71.56 71.78 2,100,467 -0.42(-0.58%)
Oct 26, 2023 71.70 73.44 71.34 72.20 2,382,721 +1.32(+1.86%)
Oct 25, 2023 71.67 71.70 70.07 70.88 2,526,343 -0.63(-0.88%)
Oct 24, 2023 69.12 72.17 68.67 71.51 4,700,800 +1.08(+1.53%)
Oct 23, 2023 69.43 71.19 69.20 70.43 3,266,782 +0.92(+1.32%)
Oct 20, 2023 70.17 71.00 69.07 69.51 2,678,220 -0.48(-0.68%)
Oct 19, 2023 71.90 72.17 69.61 69.99 2,997,461 -1.67(-2.33%)
Oct 18, 2023 72.43 73.01 71.64 71.66 1,754,489 -1.66(-2.26%)
Oct 17, 2023 72.18 74.28 71.88 73.32 2,061,158 +0.58(+0.80%)
Oct 16, 2023 73.65 73.97 72.29 72.74 1,695,799 -0.01(-0.01%)
Oct 13, 2023 72.07 73.28 71.76 72.75 1,826,608 +0.98(+1.36%)
Oct 12, 2023 74.34 74.62 70.98 71.77 2,111,290 -3.67(-4.87%)
Oct 11, 2023 75.06 76.55 74.39 75.44 1,983,789 +1.66(+2.25%)
Oct 10, 2023 73.00 75.03 73.00 73.79 2,041,376 +0.81(+1.11%)
Oct 09, 2023 71.39 73.04 70.86 72.98 1,447,569 +0.92(+1.27%)
Oct 06, 2023 70.87 72.52 69.98 72.06 2,392,306 +0.33(+0.46%)
Oct 05, 2023 71.84 72.71 71.38 71.73 2,315,778 -0.49(-0.68%)
Oct 04, 2023 71.08 72.40 70.60 72.22 2,398,168 +1.63(+2.30%)
Oct 03, 2023 72.34 72.72 69.84 70.59 2,572,537 -2.49(-3.40%)
Oct 02, 2023 73.30 74.58 72.82 73.08 1,942,983 -0.83(-1.12%)
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 76.85 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%)
Sep 01, 2023 81.92 82.82 81.37 82.30 2,129,003 +0.57(+0.69%)
Aug 31, 2023 80.73 81.87 80.06 81.73 2,834,968 +0.96(+1.18%)
Aug 30, 2023 79.62 81.62 79.14 80.78 2,617,598 +1.19(+1.49%)
Aug 29, 2023 77.19 79.68 76.44 79.59 2,429,857 +2.13(+2.75%)
Aug 28, 2023 77.10 77.79 76.60 77.46 2,018,452 +0.60(+0.78%)
Aug 25, 2023 78.27 78.49 74.82 76.86 2,910,517 -1.20(-1.53%)
Aug 24, 2023 79.30 80.19 78.03 78.06 2,592,183 -1.28(-1.62%)
Aug 23, 2023 79.13 80.75 78.61 79.34 2,502,636 +0.83(+1.05%)
Aug 22, 2023 77.65 79.43 77.65 78.52 2,339,521 +0.87(+1.12%)
Aug 21, 2023 79.08 79.41 76.69 77.65 2,418,744 -1.33(-1.69%)
Aug 18, 2023 77.83 79.40 77.47 78.98 2,773,960 +0.51(+0.65%)
Aug 17, 2023 82.62 83.10 78.34 78.48 3,044,275 -3.75(-4.57%)
Aug 16, 2023 83.86 84.39 81.97 82.23 2,204,852 -1.67(-1.99%)
Aug 15, 2023 83.63 84.99 82.71 83.90 2,277,233 +0.20(+0.24%)
Aug 14, 2023 82.28 83.75 81.89 83.71 1,679,643 +1.26(+1.53%)
Aug 11, 2023 82.58 83.32 82.13 82.44 1,723,703 -0.19(-0.23%)
Aug 10, 2023 85.23 85.81 81.73 82.63 1,925,152 -2.10(-2.48%)
Aug 09, 2023 85.59 85.59 84.51 84.73 1,505,565 -0.94(-1.09%)
Aug 08, 2023 84.76 85.78 84.05 85.67 1,507,508 +0.38(+0.44%)
Aug 07, 2023 84.01 85.41 83.87 85.29 1,759,796 +1.27(+1.52%)
Aug 04, 2023 81.84 84.26 81.24 84.01 2,743,399 +2.89(+3.56%)
Aug 03, 2023 82.76 82.77 80.16 81.13 2,632,070 -2.10(-2.53%)
Aug 02, 2023 83.64 84.04 82.12 83.23 2,240,019 -1.06(-1.25%)
Aug 01, 2023 83.75 84.84 83.49 84.28 1,603,017 +0.23(+0.27%)
Jul 31, 2023 84.97 85.15 82.89 84.05 1,917,121 -0.43(-0.51%)
Jul 28, 2023 84.49 84.83 83.67 84.48 2,287,141 +1.18(+1.41%)
Jul 27, 2023 84.66 85.67 82.80 83.31 2,987,564 -0.66(-0.78%)
Jul 26, 2023 83.97 84.66 82.90 83.96 4,234,370 +0.88(+1.05%)
Jul 25, 2023 77.53 83.54 77.31 83.09 5,417,388 +4.87(+6.23%)
Jul 24, 2023 77.72 78.28 77.14 78.22 2,855,661 +0.44(+0.56%)
Jul 21, 2023 77.19 78.49 76.91 77.78 2,267,524 +0.57(+0.74%)
Jul 20, 2023 82.29 82.64 76.60 77.21 4,351,413 -4.42(-5.42%)
Jul 19, 2023 81.27 81.86 80.75 81.63 2,446,527 -0.06(-0.07%)
Jul 18, 2023 81.58 82.19 81.16 81.69 2,212,098 +0.32(+0.39%)
Jul 17, 2023 81.61 82.10 80.90 81.37 2,159,442 -0.81(-0.98%)
Jul 14, 2023 80.64 82.21 80.42 82.18 2,412,213 +2.15(+2.69%)
Jul 13, 2023 80.17 80.74 79.68 80.03 3,008,414 +0.35(+0.44%)
Jul 12, 2023 78.66 79.85 78.24 79.68 2,344,290 +1.79(+2.30%)
Jul 11, 2023 77.19 78.13 77.16 77.89 2,433,526 +0.82(+1.06%)
Jul 10, 2023 74.87 77.08 74.70 77.07 2,149,686 +2.34(+3.13%)
Jul 07, 2023 74.60 75.56 74.53 74.73 2,739,469 +0.02(+0.03%)
Jul 06, 2023 75.97 75.99 74.04 74.71 3,190,158 -2.10(-2.74%)
Jul 05, 2023 77.80 78.05 76.47 76.81 2,491,839 -0.17(-0.22%)
Jul 03, 2023 77.70 77.74 76.39 76.98 1,395,153 -0.39(-0.50%)
Jun 30, 2023 77.46 77.83 76.68 77.37 2,192,300 +0.36(+0.47%)
Jun 29, 2023 77.14 77.38 76.24 77.01 1,842,948 -0.40(-0.51%)
Jun 28, 2023 77.99 78.83 77.27 77.41 3,112,210 -0.95(-1.21%)
Jun 27, 2023 76.13 78.49 75.94 78.36 2,262,352 +2.63(+3.47%)
Jun 26, 2023 76.07 77.17 75.57 75.73 2,275,449 -0.24(-0.31%)
Jun 23, 2023 75.56 76.22 75.35 75.97 4,552,735 +0.22(+0.29%)
Jun 22, 2023 75.06 76.01 74.83 75.75 2,401,910 +0.30(+0.40%)
Jun 21, 2023 74.00 75.63 73.80 75.45 2,394,210 +0.87(+1.16%)
Jun 20, 2023 73.67 74.88 73.51 74.58 2,281,904 +1.36(+1.86%)
Jun 16, 2023 73.29 74.51 72.69 73.22 5,806,173 -0.29(-0.39%)
Jun 15, 2023 73.67 74.05 72.85 73.51 2,491,955 +6.14(+9.12%)
May 08, 2023 66.29 67.49 66.23 67.36 2,114,387 +0.76(+1.13%)
May 05, 2023 66.34 66.81 65.64 66.61 2,469,818 +0.65(+0.98%)
May 04, 2023 66.14 66.59 65.42 65.96 3,414,734 -0.12(-0.18%)
May 03, 2023 65.59 66.80 65.57 66.08 4,073,106 +0.72(+1.09%)
May 02, 2023 65.37 65.53 64.30 65.37 3,922,439 -0.01(-0.02%)
May 01, 2023 66.64 66.99 65.16 65.38 3,781,589 -1.36(-2.04%)
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%)
Apr 03, 2023 57.67 58.79 57.67 58.64 1,905,223 +0.72(+1.24%)
Mar 31, 2023 56.45 58.02 56.45 57.92 2,745,689 +1.49(+2.64%)
Mar 30, 2023 56.97 56.98 56.28 56.43 1,465,496 -0.37(-0.65%)
Mar 29, 2023 57.35 57.59 56.41 56.80 1,721,524 -0.12(-0.21%)
Mar 28, 2023 56.38 57.22 56.36 56.92 1,693,598 +0.72(+1.27%)
Mar 27, 2023 56.58 57.09 56.12 56.20 1,965,987 -0.11(-0.19%)
Mar 24, 2023 55.87 56.59 54.92 56.31 2,118,663 +0.27(+0.48%)
Mar 23, 2023 56.44 57.53 55.52 56.04 2,766,310 +0.46(+0.82%)
Mar 22, 2023 56.19 56.80 55.58 55.59 3,263,363 +0.11(+0.20%)
Mar 21, 2023 55.57 56.15 55.26 55.48 2,844,217 +0.46(+0.83%)
Mar 20, 2023 55.23 55.74 54.82 55.02 2,725,052 -0.06(-0.11%)
Mar 17, 2023 55.62 55.70 54.58 55.08 8,732,462 -0.38(-0.68%)
Mar 16, 2023 54.15 55.69 53.44 55.46 3,037,707 +1.33(+2.45%)
Mar 15, 2023 53.93 55.32 53.07 54.13 3,381,982 -0.40(-0.73%)
Mar 14, 2023 54.40 55.17 53.94 54.53 3,174,581 +0.80(+1.49%)
Mar 13, 2023 51.93 54.15 51.77 53.72 4,203,410 +0.73(+1.38%)
Mar 10, 2023 54.27 54.67 51.94 52.99 3,528,675 -0.96(-1.78%)
Mar 09, 2023 54.34 55.34 53.91 53.95 2,971,322 -0.31(-0.57%)
Mar 08, 2023 53.93 54.30 53.28 54.26 2,912,981 +0.70(+1.31%)
Mar 07, 2023 54.52 54.85 53.53 53.55 2,919,190 -0.74(-1.37%)
Mar 06, 2023 54.40 54.92 53.95 54.30 2,843,230 -0.40(-0.72%)
Mar 03, 2023 54.52 55.07 53.99 54.69 2,152,631 +0.90(+1.68%)
Mar 02, 2023 53.20 53.93 52.92 53.79 2,165,795 +0.06(+0.11%)
Mar 01, 2023 53.91 54.90 53.64 53.73 2,348,530 -0.45(-0.82%)
Feb 28, 2023 53.12 54.46 53.12 54.18 3,468,435 +0.96(+1.81%)
Feb 27, 2023 53.83 54.01 53.02 53.22 1,624,135 +0.12(+0.22%)
Feb 24, 2023 52.30 53.23 52.17 53.10 2,781,829 -0.42(-0.78%)
Feb 23, 2023 53.01 53.73 52.33 53.52 1,918,330 +0.87(+1.66%)
Feb 22, 2023 52.92 53.34 52.36 52.64 2,232,242 +0.36(+0.68%)
Feb 21, 2023 52.38 53.41 52.12 52.29 2,641,634 -1.53(-2.84%)
Feb 17, 2023 54.88 54.96 53.07 53.81 3,204,083 -1.60(-2.88%)
Feb 16, 2023 55.03 55.88 54.73 55.41 2,460,296 -0.82(-1.46%)
Feb 15, 2023 55.46 56.57 55.22 56.23 1,510,395 +0.26(+0.46%)
Feb 14, 2023 56.16 56.90 55.74 55.97 2,144,515 -0.90(-1.59%)
Feb 13, 2023 55.48 56.90 55.16 56.87 2,656,219 +1.40(+2.52%)
Feb 10, 2023 54.74 55.72 54.72 55.48 2,681,644 +0.41(+0.74%)
Feb 09, 2023 55.71 56.12 54.85 55.07 2,660,018 +0.06(+0.11%)
Feb 08, 2023 57.20 57.21 54.76 55.01 3,820,105 -2.54(-4.41%)
Feb 07, 2023 56.47 57.81 56.19 57.55 2,875,194 +0.58(+1.03%)
Feb 06, 2023 57.48 57.64 56.82 56.96 2,550,184 -1.31(-2.24%)
Feb 03, 2023 58.21 59.24 57.73 58.27 2,797,859 -1.46(-2.44%)
Feb 02, 2023 58.59 60.34 58.44 59.73 3,686,071 +1.81(+3.13%)
Feb 01, 2023 56.28 58.12 55.57 57.92 5,372,190 +1.54(+2.72%)
Jan 31, 2023 55.70 56.47 54.58 56.38 7,965,685 +4.86(+9.42%)
Jan 30, 2023 51.69 52.54 51.47 51.52 2,997,967 -0.62(-1.20%)
Jan 27, 2023 51.72 52.71 51.51 52.15 2,245,371 +0.25(+0.48%)
Jan 26, 2023 51.80 52.35 50.92 51.90 1,817,136 +0.39(+0.75%)
Jan 25, 2023 50.66 51.72 50.58 51.51 1,677,191 +0.36(+0.70%)
Jan 24, 2023 51.19 51.53 50.34 51.16 1,719,824 +0.55(+1.10%)
Jan 23, 2023 50.08 50.99 49.97 50.60 1,542,204 +0.35(+0.69%)
Jan 20, 2023 49.97 50.29 49.03 50.25 1,962,694 +0.53(+1.06%)
Jan 19, 2023 50.48 50.60 49.44 49.73 1,991,143 -0.78(-1.55%)
Jan 18, 2023 50.84 51.81 50.42 50.51 2,495,040 -0.10(-0.20%)
Jan 17, 2023 50.35 50.91 50.11 50.61 2,662,287 +0.33(+0.65%)
Jan 13, 2023 48.92 50.47 48.83 50.28 2,104,944 +0.43(+0.85%)
Jan 12, 2023 49.54 50.06 48.68 49.86 2,090,422 +0.48(+0.96%)
Jan 11, 2023 48.56 49.47 48.41 49.38 1,864,874 +1.39(+2.89%)
Jan 10, 2023 47.30 48.07 46.98 48.00 1,304,569 +0.30(+0.62%)
Jan 09, 2023 48.11 48.66 47.65 47.70 1,520,416 -0.18(-0.37%)
Jan 06, 2023 47.59 48.09 47.39 47.88 1,970,428 +0.63(+1.34%)
Jan 05, 2023 46.37 47.50 46.18 47.24 2,170,287 +0.26(+0.55%)
Jan 04, 2023 46.46 47.23 46.10 46.98 2,465,029 +1.20(+2.62%)
Jan 03, 2023 45.98 46.07 45.12 45.79 1,514,211 +0.66(+1.47%)
Dec 30, 2022 44.86 45.35 44.70 45.12 1,332,761 -0.29(-0.63%)
Dec 29, 2022 44.64 45.74 44.19 45.41 938,962 +0.92(+2.07%)
Dec 28, 2022 45.53 45.62 44.40 44.49 1,232,737 -0.97(-2.14%)
Dec 27, 2022 45.19 45.63 44.93 45.46 1,102,105 +0.08(+0.17%)
Dec 23, 2022 45.30 45.64 44.94 45.38 972,579 -0.24(-0.52%)
Dec 22, 2022 44.73 45.64 44.49 45.62 1,223,101 +0.27(+0.59%)
Dec 21, 2022 45.11 45.67 44.93 45.35 1,401,010 +0.97(+2.19%)
Dec 20, 2022 44.32 44.82 44.00 44.38 1,631,169 -0.30(-0.67%)
Dec 19, 2022 45.47 45.78 44.59 44.68 2,145,897 -1.21(-2.63%)
Dec 16, 2022 45.70 46.20 45.37 45.88 4,375,873 -0.74(-1.59%)
Dec 15, 2022 44.72 46.94 44.50 46.63 4,130,701 +0.71(+1.55%)
Dec 14, 2022 45.80 46.41 45.10 45.91 2,798,250 +0.54(+1.18%)
Dec 13, 2022 46.74 47.18 45.03 45.38 2,805,373 +1.12(+2.53%)
Dec 12, 2022 43.51 44.46 43.25 44.26 1,969,600 +0.89(+2.05%)
Dec 09, 2022 43.28 43.91 43.07 43.37 1,171,162 -0.48(-1.10%)
Dec 08, 2022 43.80 44.44 43.53 43.85 1,487,405 -0.19(-0.43%)
Dec 07, 2022 43.14 44.29 43.00 44.04 1,588,326 +1.20(+2.81%)
Dec 06, 2022 43.34 43.50 42.24 42.84 2,205,491 -0.33(-0.75%)
Dec 05, 2022 43.13 43.58 42.91 43.16 1,428,242 -0.87(-1.97%)
Dec 02, 2022 43.66 44.53 43.49 44.03 1,486,339 -0.55(-1.24%)
Dec 01, 2022 44.79 45.55 44.26 44.58 2,314,485 +0.37(+0.83%)
Nov 30, 2022 43.30 44.29 42.26 44.22 6,078,375 +0.68(+1.57%)
Nov 29, 2022 42.94 43.76 42.86 43.54 1,948,434 +0.27(+0.62%)
Nov 28, 2022 43.47 43.83 43.07 43.27 1,934,690 -0.69(-1.57%)
Nov 25, 2022 43.72 44.02 43.65 43.96 1,000,506 -0.18(-0.40%)
Nov 23, 2022 43.18 44.23 42.78 44.14 1,829,674 +0.96(+2.22%)
Nov 22, 2022 42.57 43.20 42.46 43.18 1,560,022 +1.30(+3.11%)
Nov 21, 2022 42.28 42.30 41.52 41.88 1,619,474 -0.43(-1.03%)
Nov 18, 2022 43.01 43.10 41.66 42.31 1,460,610 +0.01(+0.02%)
Nov 17, 2022 42.02 42.36 41.20 42.30 1,943,270 -0.85(-1.97%)
Nov 16, 2022 42.80 43.24 42.52 43.15 2,291,106 +0.08(+0.18%)
Nov 15, 2022 43.03 43.75 42.17 43.07 2,445,651 +1.10(+2.61%)
Nov 14, 2022 43.65 43.79 41.96 41.98 2,679,507 -1.84(-4.19%)
Nov 11, 2022 43.27 44.30 42.94 43.81 2,820,630 +0.58(+1.35%)
Nov 10, 2022 40.57 43.67 40.52 43.23 4,763,912 +5.13(+13.48%)
Nov 09, 2022 38.12 39.71 37.83 38.10 2,865,006 -0.34(-0.87%)
Nov 08, 2022 38.43 38.91 37.73 38.43 3,029,647 +0.20(+0.52%)
Nov 07, 2022 38.03 38.28 37.16 38.24 2,072,310 +0.45(+1.20%)
Nov 04, 2022 37.43 38.14 36.86 37.78 2,220,382 +1.03(+2.79%)
Nov 03, 2022 37.35 37.60 36.60 36.75 2,785,791 -1.40(-3.67%)
Nov 02, 2022 39.12 38.14 38.16 2,616,966 -1.15(-2.91%)
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.