PulteGroup (NY: PHM )

49.72 USD -0.38 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 50.33 50.91 49.64 49.72 1,970,523 -0.38(-0.76%)
Oct 21, 2021 49.88 50.42 49.56 50.10 1,319,052 -0.11(-0.22%)
Oct 20, 2021 49.44 50.56 49.41 50.21 1,875,446 +0.98(+1.99%)
Oct 19, 2021 49.51 49.63 49.06 49.23 1,830,940 -0.14(-0.28%)
Oct 18, 2021 48.18 49.41 47.95 49.37 2,196,715 +0.96(+1.98%)
Oct 15, 2021 49.63 49.86 48.35 48.41 2,921,196 -0.83(-1.69%)
Oct 14, 2021 48.04 49.33 47.98 49.24 1,855,402 +1.46(+3.06%)
Oct 13, 2021 47.96 48.46 47.60 47.78 2,396,666 -0.09(-0.19%)
Oct 12, 2021 47.32 48.05 47.14 47.87 2,176,315 +0.62(+1.31%)
Oct 11, 2021 47.35 47.78 47.17 47.25 1,415,929 -0.08(-0.17%)
Oct 08, 2021 47.72 47.96 47.13 47.33 1,423,950 -0.33(-0.69%)
Oct 07, 2021 47.29 48.30 47.29 47.66 1,620,608 +0.67(+1.43%)
Oct 06, 2021 46.23 47.36 46.08 46.99 1,843,997 +0.46(+0.99%)
Oct 05, 2021 46.51 46.92 45.96 46.53 1,644,371 +0.28(+0.61%)
Oct 04, 2021 45.94 46.90 45.73 46.25 1,704,564 +0.12(+0.26%)
Oct 01, 2021 46.32 46.55 45.58 46.13 2,536,759 +0.21(+0.46%)
Sep 30, 2021 48.10 48.15 45.91 45.92 2,148,461 -2.00(-4.17%)
Sep 29, 2021 47.38 48.30 47.38 47.92 1,578,561 +0.73(+1.55%)
Sep 28, 2021 47.84 48.43 46.88 47.19 2,305,872 -1.15(-2.38%)
Sep 27, 2021 47.25 48.48 46.87 48.34 3,253,228 +0.85(+1.79%)
Sep 24, 2021 47.26 47.76 46.78 47.49 2,243,564 +0.13(+0.27%)
Sep 23, 2021 48.10 48.43 47.31 47.36 2,569,267 -0.52(-1.09%)
Sep 22, 2021 47.61 48.61 47.31 47.88 2,596,885 +0.78(+1.66%)
Sep 21, 2021 47.31 47.68 46.59 47.10 1,958,851 -0.27(-0.57%)
Sep 20, 2021 47.55 48.31 46.76 47.37 2,994,327 -1.27(-2.61%)
Sep 17, 2021 47.78 48.91 47.78 48.64 4,720,617 +0.42(+0.87%)
Sep 16, 2021 47.44 48.98 47.44 48.22 2,480,274 +0.64(+1.35%)
Sep 15, 2021 46.97 47.62 46.65 47.58 4,241,637 +0.40(+0.85%)
Sep 14, 2021 48.62 48.88 46.92 47.18 2,767,233 -1.10(-2.28%)
Sep 13, 2021 48.42 48.49 47.42 48.28 3,240,939 +0.35(+0.73%)
Sep 10, 2021 48.87 49.07 47.85 47.93 2,459,286 -0.55(-1.13%)
Sep 09, 2021 49.39 49.56 48.43 48.48 4,649,212 -1.05(-2.12%)
Sep 08, 2021 49.80 50.84 49.51 49.53 5,656,122 -3.19(-6.05%)
Sep 07, 2021 53.07 53.56 52.57 52.72 2,126,488 -0.67(-1.25%)
Sep 03, 2021 54.00 54.30 52.81 53.39 2,156,779 -0.81(-1.49%)
Sep 02, 2021 54.87 55.08 54.03 54.20 1,435,738 -0.49(-0.90%)
Sep 01, 2021 54.05 54.72 53.70 54.69 2,018,068 +0.83(+1.54%)
Aug 31, 2021 54.35 54.42 53.33 53.86 3,790,912 -0.30(-0.55%)
Aug 30, 2021 55.10 55.10 54.15 54.16 1,431,724 -0.72(-1.31%)
Aug 27, 2021 54.04 55.34 53.83 54.88 2,023,697 +1.06(+1.97%)
Aug 26, 2021 54.23 54.37 53.29 53.82 1,858,535 -0.40(-0.74%)
Aug 25, 2021 53.64 54.66 53.56 54.22 1,496,192 +0.63(+1.18%)
Aug 24, 2021 52.82 54.42 52.62 53.59 1,543,973 +1.15(+2.19%)
Aug 23, 2021 52.78 52.78 51.40 52.44 1,708,012 -0.27(-0.51%)
Aug 20, 2021 51.63 53.02 51.53 52.71 1,664,952 +0.97(+1.87%)
Aug 19, 2021 51.64 52.35 51.37 51.74 1,711,574 -0.61(-1.17%)
Aug 18, 2021 52.02 53.39 51.57 52.35 1,952,983 -0.10(-0.19%)
Aug 17, 2021 53.91 54.27 52.06 52.45 1,914,662 -2.17(-3.97%)
Aug 16, 2021 54.13 55.16 53.74 54.62 1,417,222 +0.28(+0.52%)
Aug 13, 2021 54.57 54.87 53.91 54.34 1,213,232 -0.12(-0.22%)
Aug 12, 2021 55.46 55.84 54.26 54.46 1,960,134 -0.91(-1.64%)
Aug 11, 2021 53.31 55.55 52.95 55.37 2,254,201 +1.93(+3.61%)
Aug 10, 2021 52.47 54.14 52.32 53.44 1,933,833 +0.87(+1.65%)
Aug 09, 2021 52.71 53.32 52.41 52.57 1,272,579 -0.38(-0.72%)
Aug 06, 2021 53.70 54.05 52.72 52.95 1,754,087 -0.54(-1.01%)
Aug 05, 2021 53.41 54.12 53.12 53.49 1,829,444 +0.20(+0.38%)
Aug 04, 2021 54.86 55.54 53.31 53.29 2,268,818 -2.08(-3.76%)
Aug 03, 2021 55.04 55.40 54.38 55.37 1,652,649 +0.41(+0.75%)
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.