Canada markets open in 59 minutes

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.85+2.03 (+1.82%)
At close: 04:02PM EDT
115.90 +2.05 (+1.80%)
Pre-Market: 08:31AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024112.91113.91111.00113.85113.851,678,600
May 01, 2024111.58114.88110.44111.82111.821,416,300
Apr 30, 2024113.27114.33111.07111.42111.421,547,700
Apr 29, 2024114.49115.29113.66114.56114.561,238,900
Apr 26, 2024112.30114.71112.02113.80113.801,747,100
Apr 25, 2024110.00111.64107.11111.36111.361,889,800
Apr 24, 2024113.40114.62111.19112.26112.262,045,200
Apr 23, 2024107.06113.25105.82112.76112.763,514,500
Apr 22, 2024106.32107.83105.19107.83107.832,698,900
Apr 19, 2024106.25107.99104.60105.43105.432,319,200
Apr 18, 2024109.50109.66105.92105.96105.961,905,500
Apr 17, 2024108.06108.19105.97106.15106.151,285,000
Apr 16, 2024107.37107.63105.35106.86106.861,576,900
Apr 15, 2024110.91111.54108.42108.79108.791,839,600
Apr 12, 2024109.90110.91109.28110.89110.891,534,600
Apr 11, 2024109.42111.57109.42110.58110.581,175,400
Apr 10, 2024110.99111.86109.10109.40109.402,239,000
Apr 09, 2024115.88116.01112.76115.39115.391,307,100
Apr 08, 2024116.57116.99115.01115.05115.051,679,800
Apr 05, 2024114.10116.64113.87116.35116.351,298,900
Apr 04, 2024117.09117.75113.25113.84113.841,778,800
Apr 03, 2024113.70115.74113.51115.62115.621,461,000
Apr 02, 2024115.83116.04112.36114.20114.202,025,400
Apr 01, 2024120.49121.08117.86118.43118.431,246,300
Mar 28, 2024118.18120.89118.09120.62120.621,624,200
Mar 27, 2024117.01118.26116.32118.01118.011,407,500
Mar 26, 2024115.88116.83115.71115.99115.991,360,900
Mar 25, 2024115.80117.28115.65115.69115.691,107,300
Mar 22, 2024116.34117.41115.49116.45116.451,645,300
Mar 21, 2024115.29117.17115.26116.06116.061,625,600
Mar 20, 2024111.55114.59110.86113.99113.991,512,700
Mar 19, 2024109.56111.61109.13111.41111.411,635,300
Mar 18, 2024111.31111.74109.02110.18110.181,596,400
Mar 15, 2024108.60111.45108.59110.90110.904,465,500
Mar 14, 2024114.36114.64109.22109.72109.722,828,700
Mar 14, 20240.2 Dividend
Mar 13, 2024112.55114.80112.09114.28114.081,988,300
Mar 12, 2024110.62112.94109.74112.16111.961,528,400
Mar 11, 2024112.22112.34109.11110.85110.661,464,400
Mar 08, 2024114.36115.20111.89112.68112.481,284,900
Mar 07, 2024112.49114.72112.49113.80113.601,864,200
Mar 06, 2024111.45111.66110.27111.44111.242,046,500
Mar 05, 2024110.64113.07109.79110.45110.262,096,300
Mar 04, 2024112.23113.43110.79111.03110.842,510,000
Mar 01, 2024108.38111.41108.05111.21111.021,836,800
Feb 29, 2024107.28108.73106.95108.38108.192,580,300
Feb 28, 2024106.50107.30105.80106.43106.241,226,700
Feb 27, 2024106.82107.91106.07106.86106.671,653,200
Feb 26, 2024105.94107.19105.72106.20106.011,527,400
Feb 23, 2024105.12106.83105.12105.74105.551,013,300
Feb 22, 2024104.63106.12104.22104.68104.501,462,400
Feb 21, 2024104.62105.87102.59103.62103.441,264,800
Feb 20, 2024100.50103.25100.24103.04102.861,704,500
Feb 16, 2024103.06103.40101.29101.45101.271,528,000
Feb 15, 2024104.41104.93103.17104.48104.301,336,900
Feb 14, 2024103.47104.51102.22103.82103.641,390,600
Feb 13, 2024101.31103.25100.24102.00101.822,120,500
Feb 12, 2024103.40106.34103.16105.68105.501,516,800
Feb 09, 2024103.02103.93102.15103.10102.921,695,500
Feb 08, 2024103.28104.10102.20103.26103.081,430,900
Feb 07, 2024103.33104.28102.78103.01102.831,765,500
Feb 06, 2024104.54104.54101.54102.57102.392,195,200
Feb 05, 2024104.90105.04103.26104.35104.171,893,500
Feb 02, 2024104.80107.17103.33105.97105.781,641,300
Feb 01, 2024105.77107.01104.44106.73106.541,563,700
Jan 31, 2024105.13107.73104.29104.56104.382,255,500
Jan 30, 2024107.81110.75105.20105.55105.373,473,100
Jan 29, 2024105.06106.60104.58106.06105.872,840,400
Jan 26, 2024104.91106.34104.54105.12104.941,891,800
Jan 25, 2024103.13105.15102.91105.13104.952,157,500
Jan 24, 2024104.55105.16101.64102.36102.182,313,500
Jan 23, 2024106.28108.11102.44103.60103.423,189,200
Jan 22, 2024106.89109.26106.38109.24109.052,386,900
Jan 19, 2024104.66106.22103.49106.07105.881,543,000
Jan 18, 2024105.20105.80102.96104.23104.051,439,300
Jan 17, 2024103.19103.98102.46103.75103.571,705,300
Jan 16, 2024104.08104.79103.31104.12103.941,620,400
Jan 12, 2024106.14106.39104.01104.91104.731,113,800
Jan 11, 2024103.94105.88103.45105.82105.631,341,400
Jan 10, 2024104.71106.11104.53105.21105.031,421,500
Jan 09, 2024102.55103.57102.32103.31103.131,289,000
Jan 08, 2024102.33103.77102.24103.73103.551,538,100
Jan 05, 202499.86102.3399.86101.48101.301,601,900
Jan 04, 202499.90101.4899.68100.31100.131,984,900
Jan 03, 2024100.00101.3199.03100.47100.292,018,700
Jan 02, 2024101.83102.56100.70101.55101.372,533,700
Dec 29, 2023103.19103.85102.72103.22103.041,227,800
Dec 28, 2023103.29104.21103.04103.49103.31880,700
Dec 27, 2023103.36104.29102.95103.93103.751,177,900
Dec 26, 2023102.75103.63102.41103.18103.001,111,800
Dec 22, 2023103.03103.06101.98102.43102.251,410,200
Dec 21, 2023103.85104.13101.58102.43102.251,259,400
Dec 20, 2023102.80104.21101.98102.08101.901,672,300
Dec 19, 2023102.32104.21101.70102.94102.762,348,100
Dec 18, 2023102.28102.30100.40102.00101.822,324,600
Dec 18, 20230.2 Dividend
Dec 15, 2023103.61105.13102.16102.49102.116,866,200
Dec 14, 202399.69105.0999.69104.88104.494,060,700
Dec 13, 202396.7898.8895.3697.9697.603,163,500
Dec 12, 202396.3196.6295.8095.9995.641,608,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...