Indicators

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.86	51.57		51.49	4,117,169	+1.41(+2.81%)
Jan 28, 2022	49.07	50.09	47.70	50.08	3,686,355	+1.22(+2.50%)
Jan 27, 2022	49.85	50.63	48.44	48.86	3,966,725	-1.05(-2.10%)
Jan 26, 2022	52.62	52.90	49.22	49.91	3,647,239	-1.91(-3.68%)
Jan 25, 2022	51.72	52.32	50.67	51.81	3,054,957	-0.96(-1.81%)
Jan 24, 2022	49.52	52.82	49.27	52.77	4,411,752	+2.43(+4.83%)
Jan 21, 2022	51.28	52.17	50.23	50.34	2,599,737	-0.84(-1.64%)
Jan 20, 2022	52.32	52.81	51.08	51.18	3,064,190	-0.71(-1.37%)
Jan 19, 2022	53.21	53.54	51.74	51.89	4,234,848	-1.39(-2.60%)
Jan 18, 2022	54.85	55.04	52.77	53.28	3,814,830	-2.51(-4.50%)
Jan 14, 2022				55.79	0	+0.16(+0.28%)
Jan 13, 2022	56.53	56.77	55.05	55.64	3,933,677	+1.87(+3.47%)
Jan 12, 2022	53.36	54.21	53.17	53.77	1,688,378	+0.12(+0.22%)
Jan 11, 2022	51.90	53.72	51.63	53.65	2,151,660	+1.86(+3.58%)
Jan 10, 2022	50.43	51.84	49.83	51.79	2,433,548	+0.70(+1.38%)
Jan 07, 2022	53.72	53.72	51.07	51.09	3,323,372	-2.69(-5.00%)
Jan 06, 2022	54.88	54.88	53.51	53.78	2,311,559	-1.06(-1.92%)
Jan 05, 2022	55.57	56.62	54.76	54.83	2,301,582	-0.78(-1.41%)
Jan 04, 2022	55.25	55.77	55.10	55.62	2,207,264	+0.80(+1.46%)

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.