PulteGroup (NY: PHM )

53.72 USD +0.60 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 53.04 54.41 52.84 53.72 3,266,483 +0.60(+1.13%)
Jun 16, 2021 54.08 54.28 53.07 53.12 2,533,845 -1.09(-2.01%)
Jun 15, 2021 53.81 54.49 53.38 54.21 1,988,691 +0.68(+1.27%)
Jun 14, 2021 54.15 54.77 53.09 53.53 3,265,738 -0.81(-1.49%)
Jun 11, 2021 54.26 54.93 54.06 54.34 2,608,666 +0.35(+0.65%)
Jun 10, 2021 55.51 55.77 53.66 53.99 4,255,069 -1.85(-3.31%)
Jun 09, 2021 57.60 57.64 55.61 55.84 2,925,441 -1.12(-1.97%)
Jun 08, 2021 56.97 57.24 56.56 56.96 1,940,752 +0.25(+0.44%)
Jun 07, 2021 57.00 57.17 56.18 56.71 2,006,538 -0.24(-0.42%)
Jun 04, 2021 56.74 57.01 55.76 56.95 2,060,119 +0.64(+1.14%)
Jun 03, 2021 56.78 57.19 55.62 56.31 2,000,133 -1.05(-1.83%)
Jun 02, 2021 58.16 58.61 56.80 57.36 3,181,601 -0.80(-1.38%)
Jun 01, 2021 58.56 58.83 57.64 58.16 2,522,421 +0.37(+0.64%)
May 28, 2021 58.59 58.64 57.40 57.79 2,566,794 -0.09(-0.16%)
May 27, 2021 58.00 58.33 57.39 57.88 4,695,137 +0.26(+0.45%)
May 26, 2021 56.78 58.26 56.61 57.62 2,793,453 +1.09(+1.93%)
May 25, 2021 56.37 57.41 56.37 56.53 2,182,558 +0.51(+0.91%)
May 24, 2021 56.22 56.47 55.94 56.02 1,776,307 +0.25(+0.45%)
May 21, 2021 56.46 57.16 55.74 55.77 2,408,490 -0.29(-0.52%)
May 20, 2021 55.54 56.46 55.36 56.06 1,496,381 +0.48(+0.86%)
May 19, 2021 55.13 56.25 54.28 55.58 3,139,937 -0.55(-0.98%)
May 18, 2021 58.11 58.26 56.03 56.13 2,365,805 -1.86(-3.21%)
May 17, 2021 58.21 58.42 56.61 57.99 2,142,647 -0.47(-0.80%)
May 14, 2021 58.46 59.32 58.10 58.46 1,969,403 +0.40(+0.69%)
May 13, 2021 55.76 58.49 55.67 58.06 4,289,235 +2.65(+4.78%)
May 12, 2021 59.08 59.30 55.16 55.41 4,717,879 -4.13(-6.94%)
May 11, 2021 61.45 61.98 59.15 59.54 3,499,608 -2.81(-4.51%)
May 10, 2021 61.92 63.90 61.62 62.35 3,008,625 +0.62(+1.00%)
May 07, 2021 60.72 62.01 59.85 61.73 2,725,189 +1.12(+1.85%)
May 06, 2021 61.44 61.61 60.03 60.61 2,717,452 -0.51(-0.83%)
May 05, 2021 61.34 61.56 60.35 61.12 3,221,709 +0.22(+0.36%)
May 04, 2021 60.05 61.20 59.67 60.90 2,806,644 +0.57(+0.94%)
May 03, 2021 59.70 60.66 59.65 60.33 3,011,387 +1.21(+2.05%)
Apr 30, 2021 59.61 59.66 58.26 59.12 2,556,500 -0.69(-1.15%)
Apr 29, 2021 59.11 60.08 58.71 59.81 3,480,950 +1.13(+1.93%)
Apr 28, 2021 57.43 58.88 57.10 58.68 3,342,058 +1.54(+2.70%)
Apr 27, 2021 56.37 58.08 56.36 57.14 5,102,383 +2.35(+4.29%)
Apr 26, 2021 54.60 55.07 54.11 54.79 3,685,919 +0.88(+1.63%)
Apr 23, 2021 53.38 54.16 53.05 53.91 1,973,900 +0.73(+1.37%)
Apr 22, 2021 53.00 53.50 52.44 53.18 2,667,865 +0.02(+0.04%)
Apr 21, 2021 52.50 53.38 52.41 53.16 1,521,223 +0.65(+1.24%)
Apr 20, 2021 53.73 54.37 51.55 52.51 2,685,764 -1.20(-2.23%)
Apr 19, 2021 54.48 54.57 53.17 53.71 2,648,329 -0.51(-0.94%)
Apr 16, 2021 53.70 54.49 53.54 54.22 3,348,800 +0.77(+1.44%)
Apr 15, 2021 54.00 54.10 53.39 53.45 2,945,277 -0.05(-0.09%)
Apr 14, 2021 54.00 54.38 53.43 53.50 2,437,068 -0.55(-1.02%)
Apr 13, 2021 53.82 54.16 52.96 54.05 2,535,478 -0.05(-0.09%)
Apr 12, 2021 54.60 54.71 53.52 54.10 2,805,070 -0.46(-0.84%)
Apr 09, 2021 52.97 54.70 52.63 54.56 2,498,200 +1.41(+2.65%)
Apr 08, 2021 53.64 53.90 52.85 53.15 2,696,817 -0.38(-0.71%)
Apr 07, 2021 54.18 54.22 53.25 53.53 2,081,192 -0.46(-0.85%)
Apr 06, 2021 53.74 54.11 53.44 53.99 2,730,293 +0.16(+0.30%)
Apr 05, 2021 53.84 53.98 53.06 53.83 2,113,517 +0.35(+0.65%)
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.