Indicators

PulteGroup (NY: PHM )

114.41 +0.32 (+0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.42	48.76	47.55	48.45	4,531,954	+0.98(+2.05%)
Feb 25, 2022	45.28	47.68	46.26	47.47	2,856,888	+1.99(+4.38%)
Feb 24, 2022	42.44	45.69	42.05	45.48	3,799,672	+1.71(+3.90%)
Feb 23, 2022	45.32	45.60	43.59	43.77	2,924,706	-1.33(-2.94%)
Feb 22, 2022	46.30	46.80	44.67	45.10	3,285,352	-1.85(-3.95%)
Feb 18, 2022				46.95	0	+0.18(+0.38%)
Feb 17, 2022	47.84	48.41	46.65	46.78	2,206,944	-1.30(-2.70%)
Feb 16, 2022	47.41	48.36	47.11	48.08	1,895,300	+0.37(+0.78%)
Feb 15, 2022	47.06	47.86	47.06	47.70	2,079,351	+1.05(+2.26%)
Feb 14, 2022	46.50	47.36	46.11	46.65	3,047,020	-0.04(-0.08%)
Feb 11, 2022	47.82	48.47	46.46	46.69	3,244,087	-0.66(-1.40%)
Feb 10, 2022	48.58	49.86	47.26	47.35	3,695,597	-2.83(-5.64%)
Feb 09, 2022	49.46	50.75	49.46	50.18	3,651,895	+1.25(+2.55%)
Feb 08, 2022	47.72	48.99	47.61	48.93	3,801,062	+1.27(+2.66%)
Feb 07, 2022	47.92	48.19	47.14	47.67	4,223,089	+0.12(+0.25%)
Feb 04, 2022	51.03	51.19	47.55	47.55	5,070,721	-4.00(-7.76%)
Feb 03, 2022	52.62		51.43	51.55	4,101,579	-1.52(-2.87%)
Feb 02, 2022	52.56	53.37	51.65	53.07	4,816,337	+1.18(+2.27%)

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.