Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.26-0.46 (-1.03%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202044.2244.6243.5744.2644.262,444,400
06 Aug 202044.4544.9544.2644.7244.721,830,000
05 Aug 202044.2944.7643.8444.5144.511,895,700
04 Aug 202043.8544.3743.6244.1444.142,358,400
03 Aug 202043.8744.6443.5944.0344.032,261,900
31 Jul 202043.8743.8742.5143.6043.602,696,400
30 Jul 202043.8744.3943.4743.8743.872,245,000
29 Jul 202043.6644.7443.6244.7044.702,752,900
28 Jul 202044.5544.9843.4343.4943.494,662,200
27 Jul 202043.3844.4042.5744.2444.244,976,400
24 Jul 202041.7842.9140.7042.6242.625,236,100
23 Jul 202041.9243.9940.7441.2941.299,080,800
22 Jul 202037.9639.7437.7139.4439.444,099,300
21 Jul 202037.0537.8836.7737.7037.703,043,300
20 Jul 202037.1637.8136.7337.5837.583,881,200
17 Jul 202037.4837.9436.9737.3037.304,351,600
16 Jul 202035.9837.0035.6436.7536.753,297,300
15 Jul 202036.4836.5335.2436.1836.182,809,100
14 Jul 202033.7435.4933.7135.4535.452,869,100
13 Jul 202035.1535.4833.8633.8933.893,319,900
10 Jul 202034.0735.0633.9935.0135.012,602,700
09 Jul 202035.5335.6033.6333.8833.883,110,900
08 Jul 202034.1835.5234.0335.2735.273,366,800
07 Jul 202033.6334.5133.5833.9233.924,111,000
06 Jul 202033.7034.3233.4334.1034.102,749,000
02 Jul 202033.7334.1332.7232.8832.882,497,600
01 Jul 202034.1734.2632.9632.9832.983,022,800
30 Jun 202033.6034.2533.0534.0334.032,609,300
29 Jun 202032.2533.8531.5533.5033.503,029,900
26 Jun 202032.3432.4931.8431.9331.934,902,900
25 Jun 202032.8633.5531.8832.5832.586,406,600
24 Jun 202034.6234.6632.7433.8433.843,443,500
23 Jun 202035.6135.7334.6435.1235.122,292,100
22 Jun 202034.5435.1734.0435.0735.073,043,100
19 Jun 202036.5036.5034.4634.6734.674,743,300
18 Jun 202035.9136.5035.5335.6135.612,443,900
17 Jun 202036.9137.1836.2036.4036.402,829,700
16 Jun 202037.3937.5235.4136.5336.534,478,500
15 Jun 202032.6435.8432.4535.7235.724,542,000
12 Jun 202034.5435.1432.8533.8933.894,468,600
11 Jun 202034.5335.2232.9032.9132.914,235,100
11 Jun 20200.12 Dividend
10 Jun 202035.7136.9234.7236.3236.204,812,400
09 Jun 202035.9736.4435.5635.8435.723,430,400
08 Jun 202037.3238.7736.1936.6736.553,074,100
05 Jun 202036.7737.4936.0136.7236.604,512,800
04 Jun 202035.6536.5034.8135.0134.893,760,600
03 Jun 202035.4236.2035.0835.9835.862,818,100
02 Jun 202034.4034.8834.2534.7534.642,349,100
01 Jun 202034.1535.3233.8234.3334.222,794,600
29 May 202034.1135.1633.6433.9733.865,710,700
28 May 202036.9137.1034.2234.4134.303,688,500
27 May 202035.4736.4834.4636.4536.333,947,500
26 May 202035.0035.4234.1534.3434.234,616,100
22 May 202033.0133.5632.3933.3133.202,785,800
21 May 202031.3032.9331.2732.6932.584,504,700
20 May 202031.9632.4030.8631.4331.335,138,100
19 May 202030.9832.4130.3031.3931.293,986,000
18 May 202029.3731.4729.1831.1331.034,504,000
15 May 202027.0928.0126.7427.7227.632,742,600
14 May 202026.5427.7126.1027.5927.504,253,300
13 May 202027.8527.8526.5227.1827.095,381,900
12 May 202029.5029.6628.0328.0928.003,491,200
11 May 202029.2029.9828.5429.4229.323,847,200
08 May 202028.8430.0928.4729.8829.783,170,700
07 May 202028.1328.6727.9128.1828.094,517,300
06 May 202027.9528.2327.2127.6327.543,914,200
05 May 202027.7928.3827.5627.8027.713,770,200
04 May 202026.7127.5726.2127.2727.184,278,100
01 May 202027.4127.7826.7327.2427.154,073,300
30 Apr 202029.4729.4928.0328.2728.186,142,600
29 Apr 202029.8630.8329.8430.2930.195,873,500
28 Apr 202028.9930.0428.4428.9928.898,080,400
27 Apr 202026.0327.5025.8727.2427.154,389,100
24 Apr 202024.0325.8624.0325.6425.565,020,200
23 Apr 202023.3325.1623.1823.8723.794,055,900
22 Apr 202024.9125.0524.0024.0723.993,758,000
21 Apr 202023.5024.7323.3224.1824.104,602,800
20 Apr 202024.5925.1023.9824.3124.235,504,200
17 Apr 202025.5126.5824.9825.5225.445,347,400
16 Apr 202023.9124.6723.4524.2724.195,155,800
15 Apr 202024.3524.5823.5623.8823.804,162,000
14 Apr 202025.6226.1024.7425.6825.604,546,100
13 Apr 202026.0426.1423.9924.8024.724,543,600
09 Apr 202026.8327.8925.8926.3426.254,015,600
08 Apr 202023.5925.8023.1425.5225.445,948,300
07 Apr 202023.5724.4122.4023.0322.957,934,800
06 Apr 202020.6921.9320.1621.7021.634,930,200
03 Apr 202019.5019.9318.2818.9218.865,619,200
02 Apr 202020.6021.2719.3719.7919.726,392,500
01 Apr 202020.8921.3820.5520.8020.736,250,400
31 Mar 202023.4423.6222.1622.3222.255,156,000
30 Mar 202024.1324.3022.8523.7623.683,817,900
27 Mar 202024.5125.7223.8224.5224.445,583,100
26 Mar 202024.7225.8524.1225.7125.635,366,400
25 Mar 202022.6425.2021.6824.2224.146,806,400
24 Mar 202019.0322.4918.9722.0822.016,022,400
23 Mar 202018.8519.5017.1217.7417.6810,710,800
20 Mar 202020.0321.0519.0019.7719.7011,935,400
19 Mar 202019.1721.4518.2019.5319.477,297,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...