Indicators

PulteGroup (NY: PHM )

117.68 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	107.28	108.73	106.95	108.38	2,579,979	+1.95(+1.83%)
Feb 28, 2024	106.50	107.30	105.80	106.43	1,226,694	-0.43(-0.40%)
Feb 27, 2024	106.82	107.91	106.07	106.86	1,653,205	+0.66(+0.62%)
Feb 26, 2024	105.94	107.19	105.72	106.20	1,527,380	+0.46(+0.44%)
Feb 23, 2024	105.12	106.83	105.12	105.74	1,013,267	+1.06(+1.01%)
Feb 22, 2024	104.63	106.12	104.22	104.68	1,461,233	+1.06(+1.02%)
Feb 21, 2024	104.62	105.87	102.59	103.62	1,264,825	+0.58(+0.56%)
Feb 20, 2024	100.50	103.25	100.24	103.04	1,704,147	+1.59(+1.57%)
Feb 16, 2024	103.06	103.40	101.29	101.45	1,528,127	-3.03(-2.90%)
Feb 15, 2024	104.41	104.93	103.17	104.48	1,336,868	+0.66(+0.64%)
Feb 14, 2024	103.47	104.51	102.22	103.82	1,390,620	+1.82(+1.78%)
Feb 13, 2024	101.31	103.25	100.24	102.00	2,119,949	-3.68(-3.48%)
Feb 12, 2024	103.40	106.34	103.16	105.68	1,516,781	+2.58(+2.50%)
Feb 09, 2024	103.02	103.93	102.15	103.10	1,695,563	-0.16(-0.15%)
Feb 08, 2024	103.28	104.10	102.20	103.26	1,430,883	+0.25(+0.24%)
Feb 07, 2024	103.33	104.28	102.78	103.01	1,765,461	+0.44(+0.43%)
Feb 06, 2024	104.54	104.54	101.54	102.57	2,195,227	-1.78(-1.71%)
Feb 05, 2024	104.90	105.04	103.26	104.35	1,893,527	-1.62(-1.53%)
Feb 02, 2024	104.80	107.17	103.33	105.97	1,641,366	-0.76(-0.71%)

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.