Indicators

PulteGroup (NY: PHM )

114.09 -1.38 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	118.18	120.89	120.49	120.62	1,624,236	+2.61(+2.21%)
Mar 27, 2024	117.01	118.26	116.66	118.01	1,407,565	+2.02(+1.74%)
Mar 26, 2024	115.88	116.83	115.71	115.99	1,360,920	+0.30(+0.26%)
Mar 25, 2024	115.80	117.28	115.65	115.69	1,107,356	-0.76(-0.65%)
Mar 22, 2024	116.34	117.41	115.49	116.45	1,645,645	+0.39(+0.34%)
Mar 21, 2024	115.29	117.17	115.26	116.06	1,625,592	+2.07(+1.82%)
Mar 20, 2024	111.55	114.59	110.86	113.99	1,512,754	+2.58(+2.32%)
Mar 19, 2024	109.56	111.61	109.13	111.41	1,635,531	+1.23(+1.12%)
Mar 18, 2024	111.31	111.73	109.02	110.18	1,596,402	-0.72(-0.65%)
Mar 15, 2024	108.60	111.45	108.59	110.90	4,465,559	+1.18(+1.08%)
Mar 14, 2024	114.36	114.64	109.22	109.72	2,828,743	-4.56(-3.99%)
Mar 13, 2024	112.55	114.80	112.09	114.28	1,988,174	+2.12(+1.89%)
Mar 12, 2024	110.62	112.94	109.74	112.16	1,527,984	+1.31(+1.18%)
Mar 11, 2024	112.22	112.33	109.11	110.85	1,464,379	-1.83(-1.62%)
Mar 08, 2024	114.36	115.20	111.89	112.68	1,285,024	-1.12(-0.98%)
Mar 07, 2024	112.49	114.72	112.49	113.80	1,864,204	+2.36(+2.12%)
Mar 06, 2024	111.45	111.66	110.27	111.44	2,046,462	+0.99(+0.90%)
Mar 05, 2024	110.64	113.07	109.79	110.45	2,217,303	-0.58(-0.52%)
Mar 04, 2024	112.23	113.43	110.79	111.03	2,510,025	-0.18(-0.16%)

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.