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 (%)
May 29, 2020	32.66	33.67	32.21	32.53	5,963,442	-0.42(-1.28%)
May 28, 2020	35.35	35.53	32.77	32.95	3,852,100	-1.95(-5.60%)
May 27, 2020	33.97	34.93	33.00	34.91	4,122,327	+2.02(+6.14%)
May 26, 2020	33.52	33.92	32.70	32.88	4,820,359	+0.99(+3.09%)
May 22, 2020	31.61	32.14	31.02	31.90	2,909,093	+0.59(+1.90%)
May 21, 2020	29.97	31.53	29.94	31.30	4,702,951	+1.21(+4.01%)
May 20, 2020	30.61	31.03	29.55	30.10	5,365,646	+0.04(+0.13%)
May 19, 2020	29.67	31.04	29.02	30.06	4,162,483	+0.25(+0.84%)
May 18, 2020	28.13	30.14	27.94	29.81	4,703,381	+3.27(+12.30%)
May 15, 2020	25.94	26.82	25.61	26.55	2,863,876	+0.12(+0.47%)
May 14, 2020	25.42	26.54	24.99	26.42	4,441,547	+0.39(+1.51%)
May 13, 2020	26.67	26.67	25.40	26.03	5,620,089	-0.87(-3.24%)
May 12, 2020	28.25	28.40	26.84	26.90	3,645,702	-1.27(-4.52%)
May 11, 2020	27.96	28.71	27.33	28.17	4,017,510	-0.44(-1.54%)
May 08, 2020	27.62	28.81	27.26	28.61	3,311,028	+1.63(+6.03%)
May 07, 2020	26.94	27.45	26.73	26.99	4,717,177	+0.53(+1.99%)
May 06, 2020	26.77	27.03	26.06	26.46	4,087,462	-0.16(-0.61%)
May 05, 2020	26.61	27.18	26.39	26.62	3,937,062	+0.51(+1.94%)
May 04, 2020	25.58	26.40	25.10	26.11	4,467,259	+0.03(+0.11%)

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.