PulteGroup (NY: PHM )

51.59 USD -1.06 (-2.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 51.60 52.52 50.86 51.59 1,516,564 -1.06(-2.01%)
Nov 24, 2021 52.85 53.25 52.30 52.65 1,468,973 -0.25(-0.47%)
Nov 23, 2021 52.26 53.03 51.86 52.90 1,430,954 +0.48(+0.92%)
Nov 22, 2021 52.54 52.93 51.68 52.42 1,953,916 +0.17(+0.33%)
Nov 19, 2021 51.90 53.71 51.86 52.25 3,571,996 +0.51(+0.99%)
Nov 18, 2021 52.50 51.83 51.62 51.74 1,716,554 -0.62(-1.18%)
Nov 17, 2021 51.46 52.46 51.07 52.36 2,590,293 +0.84(+1.63%)
Nov 16, 2021 50.76 52.01 50.47 51.52 1,648,813 +0.95(+1.88%)
Nov 15, 2021 51.47 51.54 50.45 50.57 1,821,424 -0.79(-1.54%)
Nov 12, 2021 50.99 51.60 50.75 51.36 1,829,194 +0.66(+1.30%)
Nov 11, 2021 50.95 51.38 50.68 50.70 3,275,680 +0.08(+0.16%)
Nov 10, 2021 51.45 50.54 50.62 2,804,112 -1.29(-2.49%)
Nov 09, 2021 50.71 52.27 50.62 51.91 2,602,299 +1.64(+3.26%)
Nov 08, 2021 50.45 50.67 49.83 50.27 2,039,746 -0.16(-0.32%)
Nov 05, 2021 49.59 50.70 49.43 50.43 2,583,745 +1.35(+2.75%)
Nov 04, 2021 48.88 49.82 48.75 49.08 2,068,412 +0.69(+1.43%)
Nov 03, 2021 47.54 49.23 47.54 48.39 2,932,651 +0.60(+1.26%)
Nov 02, 2021 48.80 48.80 47.35 47.79 2,399,343 -0.89(-1.83%)
Nov 01, 2021 48.05 48.96 48.08 48.68 1,870,760 +0.60(+1.25%)
Oct 29, 2021 48.72 49.56 47.99 48.08 2,763,425 -0.58(-1.19%)
Oct 28, 2021 49.06 49.16 48.23 48.66 3,058,349 -0.09(-0.18%)
Oct 27, 2021 49.33 51.35 48.74 48.75 4,436,660 +0.07(+0.14%)
Oct 26, 2021 49.36 48.68 3,646,591 -1.18(-2.37%)
Oct 25, 2021 49.67 50.21 49.34 49.86 3,066,327 +0.14(+0.28%)
Oct 22, 2021 50.33 50.91 49.64 49.72 1,970,525 -0.38(-0.76%)
Oct 21, 2021 49.88 50.42 49.56 50.10 1,319,052 -0.11(-0.22%)
Oct 20, 2021 49.44 50.56 49.41 50.21 1,875,446 +0.98(+1.99%)
Oct 19, 2021 49.51 49.63 49.06 49.23 1,830,940 -0.14(-0.28%)
Oct 18, 2021 48.18 49.41 47.95 49.37 2,196,715 +0.96(+1.98%)
Oct 15, 2021 49.63 49.86 48.35 48.41 2,921,196 -0.83(-1.69%)
Oct 14, 2021 48.04 49.33 47.98 49.24 1,855,402 +1.46(+3.06%)
Oct 13, 2021 47.96 48.46 47.60 47.78 2,396,666 -0.09(-0.19%)
Oct 12, 2021 47.32 48.05 47.14 47.87 2,176,315 +0.62(+1.31%)
Oct 11, 2021 47.35 47.78 47.17 47.25 1,415,929 -0.08(-0.17%)
Oct 08, 2021 47.72 47.96 47.13 47.33 1,423,950 -0.33(-0.69%)
Oct 07, 2021 47.29 48.30 47.29 47.66 1,620,608 +0.67(+1.43%)
Oct 06, 2021 46.23 47.36 46.08 46.99 1,843,997 +0.46(+0.99%)
Oct 05, 2021 46.51 46.92 45.96 46.53 1,644,371 +0.28(+0.61%)
Oct 04, 2021 45.94 46.90 45.73 46.25 1,704,564 +0.12(+0.26%)
Oct 01, 2021 46.32 46.55 45.58 46.13 2,536,759 +0.21(+0.46%)
Sep 30, 2021 48.10 48.15 45.91 45.92 2,148,461 -2.00(-4.17%)
Sep 29, 2021 47.38 48.30 47.38 47.92 1,578,561 +0.73(+1.55%)
Sep 28, 2021 47.84 48.43 46.88 47.19 2,305,872 -1.15(-2.38%)
Sep 27, 2021 47.25 48.48 46.87 48.34 3,253,228 +0.85(+1.79%)
Sep 24, 2021 47.26 47.76 46.78 47.49 2,243,564 +0.13(+0.27%)
Sep 23, 2021 48.10 48.43 47.31 47.36 2,569,267 -0.52(-1.09%)
Sep 22, 2021 47.61 48.61 47.31 47.88 2,596,885 +0.78(+1.66%)
Sep 21, 2021 47.31 47.68 46.59 47.10 1,958,851 -0.27(-0.57%)
Sep 20, 2021 47.55 48.31 46.76 47.37 2,994,327 -1.27(-2.61%)
Sep 17, 2021 47.78 48.91 47.78 48.64 4,720,617 +0.42(+0.87%)
Sep 16, 2021 47.44 48.98 47.44 48.22 2,480,274 +0.64(+1.35%)
Sep 15, 2021 46.97 47.62 46.65 47.58 4,241,637 +0.40(+0.85%)
Sep 14, 2021 48.62 48.88 46.92 47.18 2,767,233 -1.10(-2.28%)
Sep 13, 2021 48.42 48.49 47.42 48.28 3,240,939 +0.35(+0.73%)
Sep 10, 2021 48.87 49.07 47.85 47.93 2,459,286 -0.55(-1.13%)
Sep 09, 2021 49.39 49.56 48.43 48.48 4,649,212 -1.05(-2.12%)
Sep 08, 2021 49.80 50.84 49.51 49.53 5,656,122 -3.19(-6.05%)
Sep 07, 2021 53.07 53.56 52.57 52.72 2,126,488 -0.67(-1.25%)
Sep 03, 2021 54.00 54.30 52.81 53.39 2,156,779 -0.81(-1.49%)
Sep 02, 2021 54.87 55.08 54.03 54.20 1,435,738 -0.49(-0.90%)
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.