Skip to main content

PulteGroup (NY: PHM )

111.26 -2.95 (-2.58%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 104.95 107.54 104.11 104.38 2,259,470 -0.99(-0.94%)
Jan 30, 2024 107.62 110.56 105.02 105.36 3,487,638 -0.51(-0.48%)
Jan 29, 2024 104.88 106.41 104.39 105.88 2,844,411 +0.94(+0.89%)
Jan 26, 2024 104.73 106.15 104.36 104.94 1,895,114 -0.01(-0.01%)
Jan 25, 2024 102.95 104.97 102.73 104.95 2,160,338 +2.77(+2.71%)
Jan 24, 2024 104.37 104.98 101.46 102.18 2,316,842 -1.24(-1.20%)
Jan 23, 2024 106.09 107.92 102.26 103.42 3,207,832 -5.63(-5.16%)
Jan 22, 2024 106.70 109.07 106.19 109.05 2,391,076 +3.16(+2.99%)
Jan 19, 2024 104.48 106.03 103.30 105.89 1,546,221 +1.84(+1.77%)
Jan 18, 2024 105.02 105.61 102.78 104.05 1,441,868 +0.48(+0.46%)
Jan 17, 2024 103.01 103.80 102.28 103.57 1,708,313 -0.37(-0.36%)
Jan 16, 2024 103.90 104.61 103.13 103.94 1,623,234 -0.79(-0.75%)
Jan 12, 2024 105.95 106.20 103.83 104.73 1,115,887 -0.91(-0.86%)
Jan 11, 2024 103.76 105.69 103.27 105.64 1,343,738 +0.61(+0.58%)
Jan 10, 2024 104.53 105.92 104.35 105.03 1,423,724 +1.90(+1.84%)
Jan 09, 2024 102.37 103.39 102.14 103.13 1,291,342 -0.42(-0.41%)
Jan 08, 2024 102.15 103.59 102.06 103.55 1,540,743 +2.25(+2.22%)
Jan 05, 2024 99.69 102.15 99.69 101.30 1,604,874 +1.17(+1.17%)
Jan 04, 2024 99.73 101.30 99.51 100.14 1,987,395 -0.16(-0.16%)
Jan 03, 2024 99.83 101.13 98.86 100.29 2,022,232 -1.08(-1.06%)
Jan 02, 2024 101.65 102.38 100.52 101.37 2,538,145 -1.67(-1.62%)
Dec 29, 2023 103.01 103.67 102.54 103.04 1,229,904 -0.27(-0.26%)
Dec 28, 2023 103.11 104.03 102.86 103.31 882,290 -0.44(-0.42%)
Dec 27, 2023 103.18 104.11 102.77 103.75 1,179,965 +0.75(+0.73%)
Dec 26, 2023 102.57 103.45 102.23 103.00 1,113,360 +0.75(+0.73%)
Dec 22, 2023 102.85 102.88 101.80 102.25 1,412,672 +0.00(+0.00%)
Dec 21, 2023 103.67 103.95 101.40 102.25 1,261,796 +0.35(+0.34%)
Dec 20, 2023 102.62 104.02 101.80 101.90 1,674,554 -0.86(-0.83%)
Dec 19, 2023 102.14 104.03 101.52 102.76 2,352,211 +0.94(+0.92%)
Dec 18, 2023 102.10 102.12 100.22 101.82 2,328,689 -0.29(-0.28%)
Dec 15, 2023 103.23 104.74 101.78 102.11 6,892,259 -2.38(-2.28%)
Dec 14, 2023 99.32 104.70 99.32 104.49 4,075,755 +6.89(+7.06%)
Dec 13, 2023 96.42 98.51 95.01 97.60 3,173,726 +1.96(+2.05%)
Dec 12, 2023 95.95 96.26 95.45 95.64 1,613,970 -0.06(-0.06%)
Dec 11, 2023 95.52 96.20 95.03 95.69 1,776,994 -0.26(-0.27%)
Dec 08, 2023 93.64 96.26 93.64 95.95 2,235,190 +1.84(+1.96%)
Dec 07, 2023 92.43 94.14 92.15 94.11 2,149,836 +1.99(+2.16%)
Dec 06, 2023 91.66 93.43 91.66 92.12 2,150,812 +1.53(+1.69%)
Dec 05, 2023 90.62 91.26 90.16 90.58 1,587,732 -0.10(-0.11%)
Dec 04, 2023 89.90 91.10 89.48 90.68 1,838,298 +0.00(+0.00%)
Dec 01, 2023 88.18 91.07 88.18 90.68 2,484,053 +2.59(+2.94%)
Nov 30, 2023 87.35 88.20 86.27 88.09 2,750,722 +0.41(+0.47%)
Nov 29, 2023 88.18 88.53 87.57 87.68 1,267,932 +0.42(+0.48%)
Nov 28, 2023 87.57 88.13 87.04 87.27 1,487,379 -0.32(-0.36%)
Nov 27, 2023 87.76 88.00 87.22 87.59 1,569,369 -0.19(-0.22%)
Nov 24, 2023 86.92 87.84 86.92 87.77 615,563 +0.16(+0.18%)
Nov 22, 2023 88.07 88.83 87.15 87.61 1,504,275 +0.65(+0.74%)
Nov 21, 2023 87.38 88.15 86.93 86.97 1,581,637 -0.97(-1.10%)
Nov 20, 2023 87.66 88.20 86.95 87.93 1,412,851 -0.04(-0.05%)
Nov 17, 2023 87.12 88.12 86.98 87.97 2,087,601 +1.33(+1.53%)
Nov 16, 2023 87.22 87.75 86.53 86.65 2,220,256 -0.07(-0.08%)
Nov 15, 2023 87.19 88.49 86.62 86.72 1,839,756 -0.81(-0.92%)
Nov 14, 2023 85.07 88.42 84.99 87.53 3,193,943 +5.79(+7.08%)
Nov 13, 2023 81.32 82.23 80.70 81.74 1,942,934 -0.33(-0.40%)
Nov 10, 2023 81.21 82.34 80.30 82.07 2,063,555 +1.45(+1.80%)
Nov 09, 2023 81.40 82.10 80.30 80.61 1,776,743 -0.78(-0.95%)
Nov 08, 2023 81.95 82.32 80.96 81.39 1,624,575 -0.34(-0.41%)
Nov 07, 2023 81.71 83.01 81.36 81.73 1,956,984 +0.17(+0.21%)
Nov 06, 2023 82.20 82.82 81.26 81.56 2,354,017 -1.50(-1.81%)
Nov 03, 2023 82.37 83.94 82.27 83.06 3,105,712 +3.19(+3.99%)
Nov 02, 2023 79.02 81.25 78.88 79.87 3,734,716 +2.93(+3.81%)
Nov 01, 2023 73.29 77.15 72.82 76.94 3,667,393 +3.63(+4.95%)
Oct 31, 2023 72.46 73.66 72.18 73.32 2,409,032 +1.36(+1.88%)
Oct 30, 2023 72.33 72.85 70.94 71.96 1,869,851 +0.31(+0.43%)
Oct 27, 2023 72.70 72.70 71.44 71.65 2,104,146 -0.42(-0.58%)
Oct 26, 2023 71.57 73.31 71.22 72.07 2,386,894 +1.32(+1.86%)
Oct 25, 2023 71.54 71.57 69.95 70.76 2,530,767 -0.63(-0.88%)
Oct 24, 2023 69.00 72.04 68.55 71.39 4,709,032 +1.08(+1.53%)
Oct 23, 2023 69.31 71.07 69.08 70.31 3,272,503 +0.92(+1.32%)
Oct 20, 2023 70.05 70.88 68.95 69.39 2,682,910 -0.48(-0.68%)
Oct 19, 2023 71.77 72.04 69.49 69.87 3,002,710 -1.66(-2.33%)
Oct 18, 2023 72.30 72.88 71.51 71.53 1,757,562 -1.65(-2.26%)
Oct 17, 2023 72.05 74.15 71.75 73.19 2,064,767 +0.58(+0.80%)
Oct 16, 2023 73.52 73.84 72.16 72.61 1,698,768 -0.01(-0.01%)
Oct 13, 2023 71.94 73.15 71.64 72.62 1,829,807 +0.98(+1.36%)
Oct 12, 2023 74.21 74.49 70.86 71.64 2,114,987 -3.67(-4.87%)
Oct 11, 2023 74.93 76.42 74.26 75.31 1,987,263 +1.65(+2.25%)
Oct 10, 2023 72.87 74.90 72.87 73.66 2,044,951 +0.81(+1.11%)
Oct 09, 2023 71.27 72.91 70.73 72.85 1,450,104 +0.92(+1.27%)
Oct 06, 2023 70.75 72.40 69.86 71.93 2,396,495 +0.33(+0.46%)
Oct 05, 2023 71.71 72.58 71.26 71.60 2,319,833 -0.49(-0.68%)
Oct 04, 2023 70.96 72.27 70.47 72.09 2,402,368 +1.62(+2.30%)
Oct 03, 2023 72.21 72.59 69.72 70.47 2,577,042 -2.48(-3.40%)
Oct 02, 2023 73.17 74.45 72.69 72.95 1,946,386 -0.83(-1.12%)
Sep 29, 2023 74.94 75.41 73.19 73.78 1,564,812 -0.72(-0.96%)
Sep 28, 2023 72.64 74.82 72.49 74.49 2,274,744 +1.56(+2.14%)
Sep 27, 2023 73.84 74.06 72.52 72.93 1,769,963 -0.07(-0.10%)
Sep 26, 2023 73.55 74.25 72.90 73.00 1,859,239 -0.66(-0.89%)
Sep 25, 2023 73.27 74.41 73.64 73.66 1,824,379 -0.01(-0.01%)
Sep 22, 2023 74.15 74.28 73.06 73.67 1,605,889 +0.04(+0.05%)
Sep 21, 2023 74.84 74.99 72.49 73.63 2,883,535 -2.54(-3.34%)
Sep 20, 2023 77.20 78.24 76.01 76.17 2,495,360 -0.69(-0.89%)
Sep 19, 2023 76.25 77.28 75.53 76.85 2,143,309 +0.52(+0.68%)
Sep 18, 2023 76.11 76.92 75.46 76.34 1,883,702 +0.35(+0.46%)
Sep 15, 2023 76.63 76.72 74.75 75.99 5,908,741 -2.14(-2.74%)
Sep 14, 2023 77.35 78.18 76.56 78.13 2,494,348 +1.61(+2.10%)
Sep 13, 2023 77.96 78.76 75.96 76.52 2,959,358 -1.40(-1.80%)
Sep 12, 2023 80.92 81.71 77.64 77.92 2,311,366 -3.31(-4.08%)
Sep 11, 2023 80.58 82.69 80.44 81.23 2,365,157 +0.97(+1.21%)
Sep 08, 2023 80.23 81.07 79.69 80.26 1,707,461 -0.26(-0.32%)
Sep 07, 2023 78.66 81.01 78.31 80.52 2,988,434 +1.76(+2.23%)
Sep 06, 2023 77.68 78.99 77.40 78.76 2,067,633 +1.31(+1.69%)
Sep 05, 2023 81.77 82.06 77.00 77.44 2,914,260 -4.71(-5.74%)
Sep 01, 2023 81.78 82.67 81.23 82.16 2,132,731 +0.57(+0.69%)
Aug 31, 2023 80.59 81.73 79.92 81.59 2,839,932 +0.95(+1.18%)
Aug 30, 2023 79.48 81.48 79.01 80.64 2,622,182 +1.18(+1.49%)
Aug 29, 2023 77.06 79.54 76.31 79.45 2,434,112 +2.13(+2.75%)
Aug 28, 2023 76.97 77.65 76.47 77.32 2,021,987 +0.60(+0.78%)
Aug 25, 2023 78.13 78.35 74.69 76.73 2,915,614 -1.19(-1.53%)
Aug 24, 2023 79.16 80.05 77.89 77.92 2,596,722 -1.28(-1.62%)
Aug 23, 2023 79.00 80.61 78.47 79.20 2,507,019 +0.83(+1.05%)
Aug 22, 2023 77.51 79.29 77.51 78.38 2,343,618 +0.86(+1.12%)
Aug 21, 2023 78.95 79.27 76.56 77.51 2,422,980 -1.33(-1.69%)
Aug 18, 2023 77.69 79.26 77.34 78.85 2,778,818 +0.51(+0.65%)
Aug 17, 2023 82.48 82.96 78.20 78.34 3,049,606 -3.75(-4.57%)
Aug 16, 2023 83.72 84.24 81.83 82.09 2,208,713 -1.67(-1.99%)
Aug 15, 2023 83.48 84.84 82.56 83.76 2,281,221 +0.20(+0.24%)
Aug 14, 2023 82.14 83.60 81.75 83.56 1,682,584 +1.26(+1.53%)
Aug 11, 2023 82.44 83.17 81.99 82.30 1,726,722 -0.19(-0.23%)
Aug 10, 2023 85.08 85.66 81.59 82.49 1,928,523 -2.10(-2.48%)
Aug 09, 2023 85.44 85.44 84.36 84.58 1,508,202 -0.93(-1.09%)
Aug 08, 2023 84.61 85.63 83.91 85.52 1,510,148 +0.38(+0.44%)
Aug 07, 2023 83.87 85.26 83.73 85.14 1,762,878 +1.27(+1.52%)
Aug 04, 2023 81.70 84.12 81.09 83.87 2,748,203 +2.88(+3.56%)
Aug 03, 2023 82.61 82.62 80.02 80.98 2,636,679 -2.10(-2.53%)
Aug 02, 2023 83.49 83.90 81.98 83.08 2,243,942 -1.05(-1.25%)
Aug 01, 2023 83.61 84.69 83.35 84.14 1,605,824 +0.23(+0.27%)
Jul 31, 2023 84.82 85.00 82.74 83.91 1,920,478 -0.43(-0.51%)
Jul 28, 2023 84.34 84.68 83.52 84.33 2,291,146 +1.17(+1.41%)
Jul 27, 2023 84.51 85.52 82.65 83.16 2,992,796 -0.66(-0.78%)
Jul 26, 2023 83.83 84.51 82.75 83.82 4,241,785 +0.88(+1.05%)
Jul 25, 2023 77.39 83.39 77.18 82.94 5,426,874 +4.86(+6.23%)
Jul 24, 2023 77.58 78.14 77.01 78.08 2,860,662 +0.44(+0.56%)
Jul 21, 2023 77.06 78.35 76.78 77.64 2,271,494 +0.57(+0.74%)
Jul 20, 2023 82.15 82.50 76.47 77.08 4,359,033 -4.41(-5.42%)
Jul 19, 2023 81.12 81.72 80.61 81.49 2,450,811 -0.06(-0.07%)
Jul 18, 2023 81.44 82.05 81.01 81.55 2,215,971 +0.32(+0.39%)
Jul 17, 2023 81.47 81.96 80.75 81.23 2,163,223 -0.81(-0.98%)
Jul 14, 2023 80.50 82.07 80.28 82.04 2,416,437 +2.15(+2.69%)
Jul 13, 2023 80.03 80.60 79.54 79.89 3,013,682 +0.35(+0.44%)
Jul 12, 2023 78.52 79.71 78.10 79.54 2,348,396 +1.79(+2.30%)
Jul 11, 2023 77.06 77.99 77.03 77.75 2,437,787 +0.82(+1.06%)
Jul 10, 2023 74.74 76.95 74.57 76.94 2,153,451 +2.34(+3.13%)
Jul 07, 2023 74.47 75.43 74.40 74.60 2,744,266 +0.02(+0.03%)
Jul 06, 2023 75.83 75.85 73.91 74.58 3,195,744 -2.10(-2.74%)
Jul 05, 2023 77.66 77.91 76.34 76.68 2,496,203 -0.17(-0.22%)
Jul 03, 2023 77.56 77.60 76.26 76.85 1,397,596 -0.39(-0.50%)
Jun 30, 2023 77.32 77.70 76.55 77.24 2,196,139 +0.36(+0.47%)
Jun 29, 2023 77.01 77.25 76.11 76.88 1,846,175 -0.40(-0.51%)
Jun 28, 2023 77.85 78.69 77.13 77.28 3,117,660 -0.94(-1.21%)
Jun 27, 2023 75.99 78.35 75.80 78.22 2,266,314 +2.62(+3.47%)
Jun 26, 2023 75.93 77.04 75.44 75.59 2,279,434 -0.24(-0.31%)
Jun 23, 2023 75.43 76.08 75.22 75.83 4,560,708 +0.22(+0.29%)
Jun 22, 2023 74.93 75.88 74.70 75.61 2,406,116 +0.30(+0.40%)
Jun 21, 2023 73.87 75.50 73.68 75.32 2,398,403 +0.87(+1.16%)
Jun 20, 2023 73.54 74.75 73.38 74.45 2,285,900 +1.36(+1.86%)
Jun 16, 2023 73.16 74.38 72.57 73.09 5,816,341 -0.29(-0.39%)
Jun 15, 2023 73.55 73.92 72.72 73.38 2,496,319 +6.13(+9.12%)
May 08, 2023 66.17 67.38 66.12 67.25 2,118,090 +0.75(+1.13%)
May 05, 2023 66.22 66.69 65.53 66.49 2,474,143 +0.64(+0.98%)
May 04, 2023 66.03 66.47 65.30 65.85 3,420,714 -0.12(-0.18%)
May 03, 2023 65.48 66.68 65.45 65.97 4,080,238 +0.71(+1.09%)
May 02, 2023 65.25 65.41 64.19 65.25 3,929,308 -0.01(-0.02%)
May 01, 2023 66.52 66.87 65.04 65.26 3,788,211 -1.36(-2.04%)
Apr 28, 2023 65.94 66.67 65.76 66.62 3,090,179 +0.87(+1.33%)
Apr 27, 2023 64.99 65.75 64.34 65.75 3,989,798 +1.63(+2.54%)
Apr 26, 2023 64.20 64.90 63.90 64.12 4,328,129 -0.32(-0.49%)
Apr 25, 2023 64.31 65.56 63.99 64.44 6,823,869 +1.08(+1.71%)
Apr 24, 2023 61.86 63.52 61.86 63.36 4,077,399 +1.02(+1.64%)
Apr 21, 2023 62.35 62.67 61.69 62.34 2,319,251 +0.02(+0.03%)
Apr 20, 2023 63.21 63.98 62.23 62.32 3,239,127 +0.37(+0.59%)
Apr 19, 2023 61.69 62.10 61.25 61.95 2,080,256 -0.15(-0.24%)
Apr 18, 2023 60.64 62.23 60.52 62.10 3,696,556 +1.98(+3.30%)
Apr 17, 2023 59.50 60.32 59.48 60.11 2,141,686 +0.45(+0.75%)
Apr 14, 2023 58.99 59.74 58.88 59.67 2,938,900 +0.92(+1.57%)
Apr 13, 2023 59.61 59.61 58.72 58.74 2,604,531 -0.54(-0.90%)
Apr 12, 2023 59.68 59.92 59.11 59.28 2,132,183 -0.01(-0.02%)
Apr 11, 2023 58.55 59.78 58.43 59.29 3,083,359 +1.42(+2.45%)
Apr 10, 2023 57.16 58.41 56.81 57.87 3,000,198 +0.49(+0.85%)
Apr 06, 2023 57.90 58.12 56.95 57.38 2,167,808 -0.78(-1.35%)
Apr 05, 2023 57.70 58.38 57.60 58.17 1,947,344 +0.21(+0.36%)
Apr 04, 2023 58.41 58.77 57.55 57.96 2,308,247 -0.58(-0.98%)
Apr 03, 2023 57.57 58.68 57.57 58.54 1,908,560 +0.71(+1.24%)
Mar 31, 2023 56.35 57.92 56.35 57.82 2,750,497 +1.49(+2.64%)
Mar 30, 2023 56.87 56.88 56.18 56.33 1,468,063 -0.37(-0.65%)
Mar 29, 2023 57.25 57.49 56.31 56.70 1,724,538 -0.12(-0.21%)
Mar 28, 2023 56.28 57.12 56.26 56.82 1,696,564 +0.71(+1.27%)
Mar 27, 2023 56.48 56.99 56.03 56.10 1,969,430 -0.11(-0.19%)
Mar 24, 2023 55.77 56.49 54.82 56.21 2,122,373 +0.27(+0.48%)
Mar 23, 2023 56.34 57.43 55.42 55.95 2,771,154 +0.46(+0.82%)
Mar 22, 2023 56.09 56.70 55.48 55.49 3,269,078 +0.11(+0.20%)
Mar 21, 2023 55.47 56.05 55.17 55.38 2,849,198 +0.46(+0.83%)
Mar 20, 2023 55.13 55.64 54.73 54.92 2,729,824 -0.06(-0.11%)
Mar 17, 2023 55.52 55.60 54.49 54.98 8,747,754 -0.38(-0.68%)
Mar 16, 2023 54.05 55.59 53.34 55.36 3,043,027 +1.33(+2.45%)
Mar 15, 2023 53.84 55.22 52.98 54.03 3,387,904 -0.40(-0.73%)
Mar 14, 2023 54.30 55.07 53.85 54.43 3,180,140 +0.80(+1.49%)
Mar 13, 2023 51.84 54.05 51.68 53.63 4,210,771 +0.73(+1.38%)
Mar 10, 2023 54.17 54.58 51.85 52.90 3,534,854 -0.96(-1.78%)
Mar 09, 2023 54.24 55.24 53.81 53.86 2,976,525 -0.31(-0.57%)
Mar 08, 2023 53.84 54.20 53.18 54.16 2,918,082 +0.70(+1.31%)
Mar 07, 2023 54.42 54.76 53.44 53.46 2,924,302 -0.74(-1.37%)
Mar 06, 2023 54.30 54.83 53.86 54.20 2,848,209 -0.40(-0.72%)
Mar 03, 2023 54.42 54.97 53.90 54.60 2,156,401 +0.90(+1.68%)
Mar 02, 2023 53.10 53.84 52.83 53.70 2,169,588 +0.06(+0.11%)
Mar 01, 2023 53.82 54.81 53.55 53.64 2,352,643 -0.45(-0.82%)
Feb 28, 2023 53.03 54.36 53.03 54.08 3,474,509 +0.96(+1.81%)
Feb 27, 2023 53.74 53.92 52.93 53.12 1,626,979 +0.12(+0.22%)
Feb 24, 2023 52.20 53.13 52.08 53.01 2,786,701 -0.42(-0.78%)
Feb 23, 2023 52.92 53.64 52.23 53.42 1,921,689 +0.87(+1.66%)
Feb 22, 2023 52.83 53.24 52.26 52.55 2,236,151 +0.36(+0.68%)
Feb 21, 2023 52.28 53.31 52.03 52.19 2,646,260 -1.52(-2.84%)
Feb 17, 2023 54.79 54.87 52.98 53.72 3,209,694 -1.59(-2.88%)
Feb 16, 2023 54.94 55.79 54.64 55.31 2,464,604 -0.82(-1.46%)
Feb 15, 2023 55.36 56.47 55.12 56.13 1,513,040 +0.26(+0.46%)
Feb 14, 2023 56.06 56.80 55.65 55.88 2,148,271 -0.90(-1.59%)
Feb 13, 2023 55.38 56.80 55.06 56.78 2,660,871 +1.39(+2.52%)
Feb 10, 2023 54.65 55.62 54.63 55.38 2,686,340 +0.41(+0.74%)
Feb 09, 2023 55.61 56.02 54.76 54.97 2,664,677 +0.06(+0.11%)
Feb 08, 2023 57.10 57.11 54.66 54.92 3,826,794 -2.53(-4.41%)
Feb 07, 2023 56.37 57.71 56.09 57.45 2,880,229 +0.58(+1.03%)
Feb 06, 2023 57.38 57.54 56.72 56.86 2,554,650 -1.31(-2.24%)
Feb 03, 2023 58.11 59.14 57.63 58.17 2,802,759 -1.45(-2.44%)
Feb 02, 2023 58.49 60.24 58.34 59.62 3,692,526 +1.81(+3.13%)
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.