Indicators

PulteGroup (NY: PHM )

110.04 -2.64 (-2.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	117.97	120.68	120.28	120.41	1,627,080	+2.61(+2.21%)
Mar 27, 2024	116.81	118.05	116.46	117.80	1,410,029	+2.02(+1.74%)
Mar 26, 2024	115.68	116.63	115.51	115.79	1,363,303	+0.30(+0.26%)
Mar 25, 2024	115.60	117.07	115.45	115.49	1,109,295	-0.76(-0.65%)
Mar 22, 2024	116.14	117.20	115.29	116.25	1,648,526	+0.39(+0.34%)
Mar 21, 2024	115.09	116.97	115.06	115.86	1,628,438	+2.07(+1.82%)
Mar 20, 2024	111.36	114.39	110.67	113.79	1,515,403	+2.58(+2.32%)
Mar 19, 2024	109.37	111.42	108.94	111.22	1,638,395	+1.23(+1.12%)
Mar 18, 2024	111.11	111.54	108.86	109.99	1,599,197	-0.72(-0.65%)
Mar 15, 2024	108.41	111.25	108.40	110.71	4,473,379	+1.18(+1.08%)
Mar 14, 2024	114.16	114.44	109.03	109.53	2,833,696	-4.55(-3.99%)
Mar 13, 2024	112.35	114.60	111.89	114.08	1,991,655	+2.12(+1.89%)
Mar 12, 2024	110.43	112.74	109.55	111.96	1,530,659	+1.31(+1.18%)
Mar 11, 2024	112.02	112.14	108.92	110.66	1,466,943	-1.83(-1.62%)
Mar 08, 2024	114.16	115.00	111.69	112.48	1,287,274	-1.12(-0.98%)
Mar 07, 2024	112.29	114.52	112.29	113.60	1,867,468	+2.36(+2.12%)
Mar 06, 2024	111.25	111.47	110.08	111.25	2,050,045	+0.99(+0.90%)
Mar 05, 2024	110.45	112.87	109.60	110.26	2,221,185	-0.58(-0.52%)
Mar 04, 2024	112.03	113.23	110.60	110.84	2,514,420	-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.