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 (%)
May 28, 2021	56.79	56.84	55.64	56.02	2,648,016	-0.09(-0.16%)
May 27, 2021	56.22	56.54	55.63	56.10	4,843,707	+0.25(+0.45%)
May 26, 2021	55.04	56.47	54.88	55.85	2,881,847	+1.06(+1.93%)
May 25, 2021	54.64	55.65	54.64	54.80	2,251,621	+0.49(+0.91%)
May 24, 2021	54.50	54.74	54.22	54.30	1,832,515	+0.24(+0.45%)
May 21, 2021	54.73	55.41	54.03	54.06	2,484,703	-0.28(-0.52%)
May 20, 2021	53.84	54.73	53.66	54.34	1,543,731	+0.47(+0.86%)
May 19, 2021	53.44	54.52	52.61	53.88	3,239,295	-0.53(-0.98%)
May 18, 2021	56.33	56.47	54.31	54.41	2,440,667	-1.80(-3.21%)
May 17, 2021	56.42	56.63	54.87	56.21	2,210,447	-0.46(-0.80%)
May 14, 2021	56.67	57.50	56.32	56.67	2,031,721	+0.39(+0.69%)
May 13, 2021	54.05	56.69	53.96	56.28	4,424,961	+2.57(+4.78%)
May 12, 2021	57.27	57.48	53.47	53.71	4,867,169	-4.00(-6.94%)
May 11, 2021	59.57	60.08	57.34	57.71	3,610,347	-2.72(-4.51%)
May 10, 2021	60.02	61.94	59.73	60.44	3,103,828	+0.60(+1.00%)
May 07, 2021	58.86	60.11	58.01	59.84	2,811,423	+1.09(+1.85%)
May 06, 2021	59.56	59.72	58.19	58.75	2,803,441	-0.49(-0.83%)
May 05, 2021	59.46	59.67	58.50	59.25	3,323,655	+0.21(+0.36%)
May 04, 2021	58.21	59.32	57.84	59.03	2,895,456	+0.55(+0.94%)

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.