Skip to main content

PulteGroup (NY: PHM )

114.41 +0.20 (+0.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.28 51.40 50.57 50.74 2,557,368 -0.30(-0.59%)
Mar 30, 2021 50.40 51.24 49.41 51.04 2,649,686 +1.10(+2.21%)
Mar 29, 2021 51.40 51.92 49.77 49.94 3,697,932 -0.98(-1.92%)
Mar 26, 2021 48.92 50.97 48.52 50.92 3,549,901 +2.40(+4.95%)
Mar 25, 2021 45.95 48.77 45.78 48.52 4,035,749 +1.87(+4.00%)
Mar 24, 2021 46.95 48.13 46.64 46.65 2,304,192 -0.13(-0.27%)
Mar 23, 2021 47.46 48.02 46.41 46.78 2,312,699 -0.71(-1.49%)
Mar 22, 2021 47.65 47.84 46.66 47.48 3,095,051 +0.08(+0.16%)
Mar 19, 2021 46.69 47.77 46.30 47.40 4,605,467 +0.72(+1.53%)
Mar 18, 2021 48.91 48.99 46.38 46.69 4,353,636 -2.65(-5.37%)
Mar 17, 2021 47.18 49.36 46.61 49.34 4,888,704 +1.84(+3.87%)
Mar 16, 2021 48.28 48.73 47.36 47.50 2,568,263 -0.59(-1.23%)
Mar 15, 2021 46.56 48.12 46.13 48.09 3,107,078 +1.71(+3.69%)
Mar 12, 2021 45.52 46.75 44.69 46.38 3,074,307 -0.31(-0.66%)
Mar 11, 2021 47.45 47.75 46.28 46.69 2,107,594 -0.43(-0.90%)
Mar 10, 2021 46.05 47.64 45.46 47.11 2,984,390 +1.44(+3.15%)
Mar 09, 2021 46.37 47.04 45.43 45.68 2,815,579 -0.07(-0.15%)
Mar 08, 2021 44.38 46.43 44.38 45.74 2,735,983 +1.61(+3.65%)
Mar 05, 2021 42.60 44.33 41.41 44.13 3,033,192 +1.89(+4.48%)
Mar 04, 2021 42.78 43.87 40.82 42.24 4,033,419 -0.47(-1.11%)
Mar 03, 2021 44.27 44.48 42.69 42.71 3,500,193 -1.85(-4.16%)
Mar 02, 2021 44.01 44.84 43.44 44.57 2,505,928 +0.69(+1.58%)
Mar 01, 2021 44.18 44.77 43.80 43.87 3,000,706 +0.35(+0.80%)
Feb 26, 2021 42.93 44.12 42.29 43.52 3,234,879 +1.13(+2.66%)
Feb 25, 2021 44.86 44.87 42.00 42.40 3,152,979 -2.88(-6.35%)
Feb 24, 2021 44.09 45.35 42.89 45.27 2,932,345 +0.96(+2.18%)
Feb 23, 2021 43.71 44.38 42.54 44.31 2,997,951 +0.46(+1.06%)
Feb 22, 2021 44.54 44.94 43.83 43.84 2,103,496 -0.92(-2.05%)
Feb 19, 2021 44.37 44.97 44.19 44.76 2,371,436 +0.89(+2.02%)
Feb 18, 2021 44.63 45.02 43.72 43.87 3,380,223 -0.68(-1.52%)
Feb 17, 2021 44.51 45.27 43.82 44.55 3,057,284 -0.48(-1.07%)
Feb 16, 2021 46.94 46.94 44.82 45.03 3,689,476 -1.75(-3.73%)
Feb 12, 2021 47.53 47.91 46.49 46.78 2,164,048 -0.99(-2.08%)
Feb 11, 2021 47.98 48.34 47.54 47.77 2,943,963 +0.14(+0.30%)
Feb 10, 2021 47.55 48.13 46.60 47.63 2,787,410 +0.15(+0.33%)
Feb 09, 2021 47.65 47.65 46.53 47.47 1,858,225 -0.06(-0.12%)
Feb 08, 2021 46.78 47.66 46.33 47.53 2,600,267 +1.09(+2.35%)
Feb 05, 2021 45.78 46.45 45.16 46.44 3,502,691 +0.99(+2.19%)
Feb 04, 2021 44.73 45.98 44.06 45.44 2,360,966 +0.71(+1.60%)
Feb 03, 2021 44.28 45.05 43.95 44.73 3,573,214 +0.38(+0.85%)
Feb 02, 2021 43.52 44.70 42.72 44.35 3,043,797 +1.16(+2.68%)
Feb 01, 2021 42.44 43.32 41.60 43.20 3,391,352 +1.23(+2.92%)
Jan 29, 2021 43.24 43.55 41.58 41.97 3,918,918 -1.03(-2.40%)
Jan 28, 2021 42.82 43.95 41.09 43.00 5,677,719 -2.59(-5.67%)
Jan 27, 2021 45.37 46.53 44.62 45.59 5,720,520 -0.37(-0.80%)
Jan 26, 2021 47.29 48.35 45.67 45.96 3,582,704 -1.30(-2.76%)
Jan 25, 2021 47.76 48.46 46.84 47.26 3,880,219 +0.09(+0.18%)
Jan 22, 2021 46.25 47.35 45.32 47.17 4,323,329 +1.28(+2.80%)
Jan 21, 2021 45.78 46.49 45.14 45.89 4,061,791 +0.84(+1.86%)
Jan 20, 2021 42.92 45.45 42.67 45.05 5,070,763 +2.59(+6.09%)
Jan 19, 2021 41.55 42.50 41.31 42.46 2,974,892 +1.26(+3.07%)
Jan 15, 2021 40.67 41.60 40.67 41.20 2,370,607 +0.27(+0.66%)
Jan 14, 2021 41.26 41.36 40.72 40.93 2,379,963 -0.14(-0.33%)
Jan 13, 2021 41.59 42.34 40.67 41.06 3,836,143 -0.10(-0.23%)
Jan 12, 2021 40.72 41.19 40.20 41.16 1,996,842 +0.56(+1.38%)
Jan 11, 2021 40.07 41.41 39.70 40.60 2,157,422 +0.53(+1.32%)
Jan 08, 2021 41.24 41.58 39.85 40.07 2,527,832 -0.93(-2.26%)
Jan 07, 2021 39.51 41.19 39.13 41.00 4,038,209 +1.58(+4.01%)
Jan 06, 2021 39.11 39.73 38.52 39.41 3,990,309 -0.21(-0.54%)
Jan 05, 2021 39.33 40.23 38.94 39.63 4,822,111 -1.10(-2.70%)
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.