Indicators

PulteGroup (NY: PHM )

115.79 -1.16 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.99	43.17	42.03	42.91	2,189,563	-0.09(-0.21%)
Jul 28, 2022	43.10	43.67	42.24	43.00	2,742,006	+0.05(+0.11%)
Jul 27, 2022	41.74	43.17	40.94	42.95	3,457,752	+0.85(+2.01%)
Jul 26, 2022	44.46	44.57	42.08	42.11	3,262,703	-1.87(-4.25%)
Jul 25, 2022	44.51	44.63	43.57	43.97	2,926,629	-1.19(-2.64%)
Jul 22, 2022	45.29	46.44	44.52	45.17	1,944,077	+0.32(+0.72%)
Jul 21, 2022	43.14	44.87	42.30	44.84	2,819,182	+1.19(+2.73%)
Jul 20, 2022	43.73	44.03	43.12	43.65	2,247,130	-0.18(-0.40%)
Jul 19, 2022	43.29	44.12	42.50	43.83	2,066,570	+1.07(+2.51%)
Jul 18, 2022	43.11	43.61	42.46	42.76	2,153,854	-0.48(-1.11%)
Jul 15, 2022	43.93	44.02	42.27	43.24	1,805,225	+0.15(+0.34%)
Jul 14, 2022	43.04	43.26	42.03	43.09	3,008,454	-0.52(-1.20%)
Jul 13, 2022	42.19	43.91	41.66	43.61	1,905,330	+0.27(+0.61%)
Jul 12, 2022	42.96	44.73	42.88	43.35	2,900,293	+0.06(+0.14%)
Jul 11, 2022	43.27	44.06	43.09	43.29	2,040,453	-0.20(-0.45%)
Jul 08, 2022	42.44	43.86	42.44	43.48	2,380,102	+0.61(+1.42%)
Jul 07, 2022	42.69	43.22	41.91	42.87	1,956,419	+0.33(+0.79%)
Jul 06, 2022	43.21	43.63	41.46	42.54	2,803,858	-0.47(-1.10%)
Jul 05, 2022	40.86	43.03	40.86	43.01	3,375,309	+1.48(+3.55%)

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.