Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

141.86 -3.12 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 113.07 114.13 110.88 111.22 1,550,522 -3.14(-2.74%)
Apr 29, 2024 114.29 115.09 113.46 114.36 1,241,086 +0.76(+0.67%)
Apr 26, 2024 112.10 114.51 111.82 113.60 1,750,314 +2.44(+2.19%)
Apr 25, 2024 109.81 111.44 106.92 111.17 1,893,122 -0.90(-0.80%)
Apr 24, 2024 113.20 114.42 111.00 112.06 2,048,967 -0.50(-0.44%)
Apr 23, 2024 106.87 113.05 105.64 112.56 3,520,393 +4.92(+4.57%)
Apr 22, 2024 106.13 107.64 105.00 107.64 2,743,459 +2.40(+2.28%)
Apr 19, 2024 106.06 107.80 104.42 105.25 2,329,536 -0.53(-0.50%)
Apr 18, 2024 109.31 109.47 105.73 105.78 1,906,200 -0.19(-0.18%)
Apr 17, 2024 107.87 108.00 105.78 105.96 1,287,300 -0.71(-0.66%)
Apr 16, 2024 107.18 107.44 105.17 106.67 1,579,717 -1.93(-1.77%)
Apr 15, 2024 110.72 111.34 108.23 108.60 1,842,809 -2.10(-1.89%)
Apr 12, 2024 109.71 110.72 109.09 110.70 1,538,082 +0.31(+0.28%)
Apr 11, 2024 109.23 111.38 109.23 110.39 1,177,429 +1.18(+1.08%)
Apr 10, 2024 110.80 111.66 108.91 109.21 2,242,654 -5.98(-5.19%)
Apr 09, 2024 115.68 115.81 112.56 115.19 1,309,476 +0.34(+0.30%)
Apr 08, 2024 116.37 116.78 114.81 114.85 1,682,763 -1.30(-1.12%)
Apr 05, 2024 113.90 116.44 113.67 116.15 1,301,251 +2.51(+2.21%)
Apr 04, 2024 116.89 117.54 113.05 113.64 1,781,922 -1.78(-1.54%)
Apr 03, 2024 113.50 115.54 113.31 115.42 1,463,571 +1.42(+1.24%)
Apr 02, 2024 115.63 115.84 112.16 114.00 2,028,958 -4.22(-3.57%)
Apr 01, 2024 120.28 120.86 117.65 118.22 1,248,705 -2.19(-1.82%)
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 -4.35(-3.82%)
Mar 13, 2024 112.16 114.40 111.70 113.88 1,995,147 +2.11(+1.89%)
Mar 12, 2024 110.23 112.55 109.36 111.77 1,533,343 +1.31(+1.18%)
Mar 11, 2024 111.83 111.94 108.73 110.46 1,469,515 -1.82(-1.62%)
Mar 08, 2024 113.96 114.80 111.50 112.29 1,289,531 -1.12(-0.98%)
Mar 07, 2024 112.10 114.32 112.10 113.40 1,870,742 +2.35(+2.12%)
Mar 06, 2024 111.06 111.27 109.89 111.05 2,053,639 +0.99(+0.90%)
Mar 05, 2024 110.25 112.67 109.41 110.06 2,225,080 -0.58(-0.52%)
Mar 04, 2024 111.84 113.03 110.40 110.64 2,518,828 -0.18(-0.16%)
Mar 01, 2024 108.00 111.02 107.67 110.82 1,843,459 +2.82(+2.61%)
Feb 29, 2024 106.91 108.35 106.58 108.00 2,589,028 +1.94(+1.83%)
Feb 28, 2024 106.13 106.92 105.43 106.06 1,230,996 -0.43(-0.40%)
Feb 27, 2024 106.45 107.53 105.70 106.49 1,659,003 +0.66(+0.62%)
Feb 26, 2024 105.57 106.81 105.35 105.83 1,532,737 +0.46(+0.44%)
Feb 23, 2024 104.75 106.46 104.75 105.37 1,016,820 +1.06(+1.01%)
Feb 22, 2024 104.26 105.75 103.85 104.31 1,466,358 +1.06(+1.02%)
Feb 21, 2024 104.25 105.50 102.23 103.26 1,269,261 +0.58(+0.56%)
Feb 20, 2024 100.15 102.89 99.89 102.68 1,710,124 +1.59(+1.57%)
Feb 16, 2024 102.70 103.04 100.94 101.09 1,533,486 -3.02(-2.90%)
Feb 15, 2024 104.05 104.56 102.80 104.11 1,341,557 +0.66(+0.64%)
Feb 14, 2024 103.11 104.14 101.86 103.46 1,395,497 +1.81(+1.78%)
Feb 13, 2024 100.96 102.89 99.89 101.64 2,127,384 -3.67(-3.48%)
Feb 12, 2024 103.04 105.97 102.80 105.31 1,522,101 +2.57(+2.50%)
Feb 09, 2024 102.66 103.57 101.79 102.74 1,701,510 -0.16(-0.15%)
Feb 08, 2024 102.92 103.74 101.84 102.90 1,435,901 +0.25(+0.24%)
Feb 07, 2024 102.97 103.92 102.42 102.65 1,771,653 +0.44(+0.43%)
Feb 06, 2024 104.17 104.17 101.19 102.21 2,202,926 -1.77(-1.71%)
Feb 05, 2024 104.53 104.67 102.90 103.98 1,900,168 -1.61(-1.53%)
Feb 02, 2024 104.43 106.79 102.97 105.60 1,647,123 -0.76(-0.71%)
Feb 01, 2024 105.40 106.64 104.08 106.36 1,569,168 +2.16(+2.07%)
Jan 31, 2024 104.76 107.35 103.92 104.19 2,263,432 -0.99(-0.94%)
Jan 30, 2024 107.43 110.36 104.83 105.18 3,493,753 -0.51(-0.48%)
Jan 29, 2024 104.69 106.23 104.21 105.69 2,849,398 +0.94(+0.89%)
Jan 26, 2024 104.54 105.97 104.17 104.75 1,898,437 -0.01(-0.01%)
Jan 25, 2024 102.77 104.78 102.55 104.76 2,164,126 +2.76(+2.71%)
Jan 24, 2024 104.19 104.79 101.28 102.00 2,320,904 -1.24(-1.20%)
Jan 23, 2024 105.91 107.73 102.08 103.24 3,213,456 -5.62(-5.16%)
Jan 22, 2024 106.52 108.88 106.01 108.86 2,395,268 +3.16(+2.99%)
Jan 19, 2024 104.29 105.85 103.12 105.70 1,548,932 +1.83(+1.76%)
Jan 18, 2024 104.83 105.43 102.60 103.87 1,444,396 +0.48(+0.46%)
Jan 17, 2024 102.83 103.62 102.10 103.39 1,711,308 -0.37(-0.36%)
Jan 16, 2024 103.72 104.42 102.95 103.76 1,626,080 -0.79(-0.75%)
Jan 12, 2024 105.77 106.02 103.65 104.54 1,117,844 -0.91(-0.86%)
Jan 11, 2024 103.58 105.51 103.09 105.45 1,346,093 +0.61(+0.58%)
Jan 10, 2024 104.34 105.74 104.17 104.84 1,426,220 +1.89(+1.84%)
Jan 09, 2024 102.19 103.21 101.96 102.95 1,293,606 -0.42(-0.40%)
Jan 08, 2024 101.97 103.41 101.88 103.37 1,543,444 +2.24(+2.22%)
Jan 05, 2024 99.51 101.97 99.51 101.12 1,607,688 +1.17(+1.17%)
Jan 04, 2024 99.55 101.12 99.33 99.96 1,990,879 -0.16(-0.16%)
Jan 03, 2024 99.65 100.96 98.68 100.12 2,025,777 -1.08(-1.06%)
Jan 02, 2024 101.47 102.20 100.35 101.19 2,542,594 -1.66(-1.62%)
Dec 29, 2023 102.83 103.49 102.36 102.86 1,232,060 -0.27(-0.26%)
Dec 28, 2023 102.93 103.85 102.68 103.13 883,837 -0.44(-0.42%)
Dec 27, 2023 103.00 103.92 102.58 103.57 1,182,034 +0.75(+0.73%)
Dec 26, 2023 102.39 103.27 102.05 102.82 1,115,312 +0.75(+0.73%)
Dec 22, 2023 102.67 102.70 101.62 102.07 1,415,149 +0.00(+0.00%)
Dec 21, 2023 103.49 103.77 101.22 102.07 1,264,008 +0.35(+0.34%)
Dec 20, 2023 102.44 103.84 101.62 101.72 1,677,490 -0.86(-0.84%)
Dec 19, 2023 101.96 103.85 101.34 102.58 2,356,335 +0.94(+0.92%)
Dec 18, 2023 101.92 101.94 100.05 101.64 2,332,772 -0.29(-0.28%)
Dec 15, 2023 103.05 104.56 101.60 101.93 6,904,342 -2.38(-2.28%)
Dec 14, 2023 99.15 104.52 99.15 104.31 4,082,900 +6.88(+7.06%)
Dec 13, 2023 96.25 98.34 94.84 97.43 3,179,290 +1.96(+2.05%)
Dec 12, 2023 95.79 96.09 95.28 95.47 1,616,799 -0.06(-0.06%)
Dec 11, 2023 95.35 96.03 94.86 95.53 1,780,110 -0.26(-0.27%)
Dec 08, 2023 93.48 96.09 93.48 95.79 2,239,109 +1.84(+1.96%)
Dec 07, 2023 92.27 93.98 91.99 93.95 2,153,605 +1.99(+2.16%)
Dec 06, 2023 91.50 93.27 91.50 91.96 2,154,583 +1.53(+1.69%)
Dec 05, 2023 90.47 91.10 90.00 90.43 1,590,515 -0.10(-0.11%)
Dec 04, 2023 89.74 90.94 89.32 90.52 1,841,521 +0.00(+0.00%)
Dec 01, 2023 88.03 90.91 88.03 90.52 2,488,408 +2.59(+2.94%)
Nov 30, 2023 87.19 88.05 86.12 87.94 2,755,544 +0.41(+0.47%)
Nov 29, 2023 88.03 88.38 87.41 87.53 1,270,155 +0.42(+0.48%)
Nov 28, 2023 87.41 87.98 86.88 87.11 1,489,987 -0.32(-0.36%)
Nov 27, 2023 87.61 87.85 87.06 87.43 1,572,120 -0.19(-0.22%)
Nov 24, 2023 86.77 87.69 86.77 87.62 616,642 +0.16(+0.18%)
Nov 22, 2023 87.92 88.67 86.99 87.46 1,506,913 +0.65(+0.74%)
Nov 21, 2023 87.22 88.00 86.78 86.82 1,584,410 -0.96(-1.10%)
Nov 20, 2023 87.51 88.05 86.80 87.78 1,415,328 -0.04(-0.05%)
Nov 17, 2023 86.96 87.96 86.83 87.82 2,091,260 +1.32(+1.53%)
Nov 16, 2023 87.06 87.60 86.38 86.50 2,224,148 -0.07(-0.08%)
Nov 15, 2023 87.03 88.33 86.47 86.57 1,842,982 -0.81(-0.92%)
Nov 14, 2023 84.93 88.27 84.84 87.37 3,199,542 +5.78(+7.08%)
Nov 13, 2023 81.18 82.09 80.56 81.59 1,946,340 -0.33(-0.40%)
Nov 10, 2023 81.07 82.20 80.16 81.92 2,067,172 +1.45(+1.80%)
Nov 09, 2023 81.26 81.95 80.16 80.47 1,779,857 -0.78(-0.95%)
Nov 08, 2023 81.80 82.18 80.82 81.25 1,627,423 -0.34(-0.41%)
Nov 07, 2023 81.56 82.87 81.22 81.58 1,960,415 +0.17(+0.21%)
Nov 06, 2023 82.06 82.67 81.12 81.41 2,358,144 -1.50(-1.81%)
Nov 03, 2023 82.23 83.79 82.13 82.92 3,111,156 +3.18(+3.99%)
Nov 02, 2023 78.88 81.11 78.74 79.73 3,741,264 +2.92(+3.81%)
Nov 01, 2023 73.16 77.02 72.69 76.81 3,673,822 +3.62(+4.95%)
Oct 31, 2023 72.33 73.53 72.06 73.19 2,413,255 +1.35(+1.88%)
Oct 30, 2023 72.21 72.73 70.81 71.84 1,873,129 +0.31(+0.43%)
Oct 27, 2023 72.57 72.57 71.31 71.53 2,107,835 -0.42(-0.58%)
Oct 26, 2023 71.45 73.18 71.09 71.95 2,391,078 +1.31(+1.86%)
Oct 25, 2023 71.42 71.45 69.83 70.63 2,535,203 -0.63(-0.88%)
Oct 24, 2023 68.88 71.92 68.43 71.26 4,717,287 +1.07(+1.53%)
Oct 23, 2023 69.19 70.94 68.96 70.19 3,278,240 +0.91(+1.32%)
Oct 20, 2023 69.93 70.75 68.83 69.27 2,687,613 -0.48(-0.68%)
Oct 19, 2023 71.65 71.92 69.37 69.75 3,007,974 -1.66(-2.33%)
Oct 18, 2023 72.18 72.75 71.39 71.41 1,760,643 -1.65(-2.26%)
Oct 17, 2023 71.93 74.02 71.63 73.06 2,068,387 +0.58(+0.80%)
Oct 16, 2023 73.39 73.71 72.04 72.48 1,701,747 -0.01(-0.01%)
Oct 13, 2023 71.82 73.02 71.51 72.49 1,833,015 +0.97(+1.36%)
Oct 12, 2023 74.08 74.36 70.73 71.52 2,118,695 -3.66(-4.87%)
Oct 11, 2023 74.80 76.28 74.13 75.18 1,990,747 +1.65(+2.25%)
Oct 10, 2023 72.74 74.77 72.74 73.53 2,048,536 +0.81(+1.11%)
Oct 09, 2023 71.14 72.78 70.61 72.72 1,452,647 +0.92(+1.27%)
Oct 06, 2023 70.62 72.27 69.74 71.81 2,400,697 +0.33(+0.46%)
Oct 05, 2023 71.59 72.45 71.13 71.48 2,323,900 -0.49(-0.68%)
Oct 04, 2023 70.83 72.15 70.35 71.97 2,406,580 +1.62(+2.30%)
Oct 03, 2023 72.09 72.46 69.60 70.35 2,581,560 -2.48(-3.40%)
Oct 02, 2023 73.04 74.32 72.56 72.82 1,949,798 -0.83(-1.12%)
Sep 29, 2023 74.81 75.27 73.06 73.65 1,567,556 -0.72(-0.96%)
Sep 28, 2023 72.51 74.69 72.36 74.36 2,278,732 +1.56(+2.14%)
Sep 27, 2023 73.71 73.93 72.39 72.80 1,773,067 -0.07(-0.10%)
Sep 26, 2023 73.42 74.12 72.77 72.87 1,862,499 -0.66(-0.89%)
Sep 25, 2023 73.14 74.28 73.51 73.53 1,827,577 -0.01(-0.01%)
Sep 22, 2023 74.03 74.15 72.93 73.54 1,608,704 +0.04(+0.05%)
Sep 21, 2023 74.71 74.86 72.36 73.50 2,888,591 -2.54(-3.34%)
Sep 20, 2023 77.07 78.10 75.88 76.03 2,499,734 -0.69(-0.89%)
Sep 19, 2023 76.11 77.15 75.40 76.72 2,147,067 +0.52(+0.68%)
Sep 18, 2023 75.97 76.79 75.33 76.20 1,887,004 +0.35(+0.46%)
Sep 15, 2023 76.49 76.58 74.62 75.86 5,919,100 -2.14(-2.74%)
Sep 14, 2023 77.22 78.04 76.43 77.99 2,498,721 +1.61(+2.10%)
Sep 13, 2023 77.82 78.62 75.82 76.39 2,964,546 -1.40(-1.80%)
Sep 12, 2023 80.78 81.57 77.50 77.78 2,315,418 -3.31(-4.08%)
Sep 11, 2023 80.44 82.55 80.30 81.09 2,369,303 +0.97(+1.21%)
Sep 08, 2023 80.09 80.92 79.55 80.12 1,710,455 -0.26(-0.32%)
Sep 07, 2023 78.52 80.86 78.17 80.38 2,993,673 +1.76(+2.23%)
Sep 06, 2023 77.55 78.85 77.27 78.62 2,071,258 +1.31(+1.69%)
Sep 05, 2023 81.63 81.91 76.86 77.31 2,919,369 -4.70(-5.74%)
Sep 01, 2023 81.64 82.53 81.09 82.01 2,136,470 +0.57(+0.69%)
Aug 31, 2023 80.44 81.59 79.78 81.45 2,844,911 +0.95(+1.18%)
Aug 30, 2023 79.34 81.34 78.87 80.49 2,626,779 +1.18(+1.49%)
Aug 29, 2023 76.92 79.40 76.18 79.31 2,438,380 +2.12(+2.75%)
Aug 28, 2023 76.83 77.52 76.34 77.19 2,025,532 +0.60(+0.78%)
Aug 25, 2023 77.99 78.21 74.56 76.59 2,920,725 -1.19(-1.53%)
Aug 24, 2023 79.03 79.91 77.76 77.78 2,601,275 -1.28(-1.62%)
Aug 23, 2023 78.86 80.46 78.33 79.07 2,511,414 +0.82(+1.05%)
Aug 22, 2023 77.38 79.15 77.38 78.24 2,347,727 +0.86(+1.12%)
Aug 21, 2023 78.81 79.13 76.43 77.38 2,427,227 -1.33(-1.69%)
Aug 18, 2023 77.56 79.12 77.20 78.71 2,783,689 +0.51(+0.65%)
Aug 17, 2023 82.33 82.81 78.06 78.20 3,054,952 -3.74(-4.57%)
Aug 16, 2023 83.57 84.09 81.69 81.94 2,212,585 -1.67(-1.99%)
Aug 15, 2023 83.33 84.69 82.42 83.61 2,285,220 +0.20(+0.24%)
Aug 14, 2023 81.99 83.45 81.61 83.41 1,685,534 +1.26(+1.53%)
Aug 11, 2023 82.29 83.03 81.84 82.15 1,729,749 -0.19(-0.23%)
Aug 10, 2023 84.93 85.51 81.45 82.34 1,931,904 -2.09(-2.48%)
Aug 09, 2023 85.29 85.29 84.22 84.44 1,510,846 -0.93(-1.09%)
Aug 08, 2023 84.46 85.48 83.76 85.37 1,512,795 +0.38(+0.44%)
Aug 07, 2023 83.72 85.11 83.58 84.99 1,765,968 +1.27(+1.52%)
Aug 04, 2023 81.56 83.97 80.95 83.72 2,753,021 +2.88(+3.56%)
Aug 03, 2023 82.47 82.48 79.88 80.84 2,641,301 -2.09(-2.53%)
Aug 02, 2023 83.34 83.75 81.83 82.94 2,247,876 -1.05(-1.25%)
Aug 01, 2023 83.46 84.54 83.20 83.99 1,608,640 +0.23(+0.27%)
Jul 31, 2023 84.67 84.85 82.60 83.76 1,923,845 -0.43(-0.51%)
Jul 28, 2023 84.20 84.53 83.37 84.19 2,295,163 +1.17(+1.41%)
Jul 27, 2023 84.37 85.37 82.51 83.02 2,998,042 -0.66(-0.78%)
Jul 26, 2023 83.68 84.37 82.61 83.67 4,249,221 +0.87(+1.05%)
Jul 25, 2023 77.26 83.24 77.04 82.80 5,436,388 +4.85(+6.23%)
Jul 24, 2023 77.45 78.00 76.87 77.94 2,865,677 +0.44(+0.56%)
Jul 21, 2023 76.92 78.21 76.64 77.51 2,275,477 +0.57(+0.74%)
Jul 20, 2023 82.00 82.35 76.34 76.94 4,366,675 -4.41(-5.42%)
Jul 19, 2023 80.98 81.58 80.46 81.35 2,455,108 -0.06(-0.07%)
Jul 18, 2023 81.30 81.90 80.87 81.41 2,219,856 +0.32(+0.39%)
Jul 17, 2023 81.33 81.81 80.61 81.09 2,167,016 -0.80(-0.98%)
Jul 14, 2023 80.36 81.92 80.14 81.89 2,420,674 +2.14(+2.69%)
Jul 13, 2023 79.89 80.45 79.40 79.75 3,018,966 +0.35(+0.44%)
Jul 12, 2023 78.38 79.57 77.97 79.40 2,352,513 +1.79(+2.30%)
Jul 11, 2023 76.92 77.85 76.89 77.62 2,442,061 +0.81(+1.06%)
Jul 10, 2023 74.61 76.81 74.44 76.80 2,157,226 +2.33(+3.13%)
Jul 07, 2023 74.34 75.29 74.27 74.47 2,749,077 +0.02(+0.03%)
Jul 06, 2023 75.70 75.72 73.78 74.45 3,201,347 -2.09(-2.74%)
Jul 05, 2023 77.53 77.78 76.21 76.54 2,500,579 -0.17(-0.22%)
Jul 03, 2023 77.43 77.47 76.12 76.71 1,400,047 -0.39(-0.50%)
Jun 30, 2023 77.19 77.56 76.42 77.10 2,199,989 +0.36(+0.47%)
Jun 29, 2023 76.87 77.11 75.97 76.74 1,849,412 -0.40(-0.51%)
Jun 28, 2023 77.72 78.55 77.00 77.14 3,123,126 -0.94(-1.21%)
Jun 27, 2023 75.86 78.21 75.67 78.08 2,270,287 +2.62(+3.47%)
Jun 26, 2023 75.80 76.90 75.30 75.46 2,283,430 -0.24(-0.31%)
Jun 23, 2023 75.29 75.95 75.09 75.70 4,568,703 +0.22(+0.29%)
Jun 22, 2023 74.80 75.75 74.57 75.48 2,410,334 +0.30(+0.40%)
Jun 21, 2023 73.75 75.36 73.55 75.18 2,402,608 +0.86(+1.16%)
Jun 20, 2023 73.41 74.62 73.25 74.32 2,289,907 +1.36(+1.86%)
Jun 16, 2023 73.03 74.25 72.44 72.96 5,826,538 -0.29(-0.39%)
Jun 15, 2023 73.42 73.79 72.59 73.25 2,500,695 +6.12(+9.12%)
May 08, 2023 66.06 67.26 66.00 67.13 2,121,803 +0.75(+1.13%)
May 05, 2023 66.11 66.57 65.42 66.38 2,478,481 +0.64(+0.98%)
May 04, 2023 65.91 66.36 65.19 65.73 3,426,711 -0.12(-0.18%)
May 03, 2023 65.37 66.56 65.34 65.85 4,087,391 +0.71(+1.09%)
May 02, 2023 65.14 65.30 64.08 65.14 3,936,196 -0.01(-0.02%)
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.