PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.36-0.25 (-0.56%)

At close: 1:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	44.31	45.03	44.11	44.36	44.36	1,356,200
25 Nov 2020	44.25	44.94	43.83	44.61	44.61	1,953,300
24 Nov 2020	45.52	45.68	43.73	43.98	43.98	2,601,200
23 Nov 2020	43.99	45.37	43.72	45.19	45.19	1,893,100
20 Nov 2020	43.82	44.18	43.36	43.67	43.67	2,805,500
19 Nov 2020	44.21	44.75	43.02	43.63	43.63	3,505,200
18 Nov 2020	43.02	44.39	42.83	43.73	43.73	2,501,100
17 Nov 2020	42.80	43.78	42.37	43.01	43.01	2,710,300
16 Nov 2020	43.11	43.19	41.89	42.87	42.87	3,381,600
13 Nov 2020	42.07	43.33	41.79	42.93	42.93	2,180,700
12 Nov 2020	42.72	43.67	41.31	41.71	41.71	2,742,000
11 Nov 2020	42.75	42.89	42.11	42.82	42.82	2,457,000
10 Nov 2020	41.53	42.80	40.60	42.57	42.57	5,152,000
09 Nov 2020	44.17	44.92	40.55	40.64	40.64	4,777,500
06 Nov 2020	45.94	45.94	43.89	44.11	44.11	2,083,100
05 Nov 2020	46.59	47.16	45.70	46.02	46.02	2,332,400
04 Nov 2020	44.19	47.14	44.08	46.32	46.32	4,171,600
03 Nov 2020	42.65	43.44	42.16	43.15	43.15	2,895,700
02 Nov 2020	41.65	42.44	41.13	42.15	42.15	2,974,500
30 Oct 2020	41.25	41.90	40.50	40.76	40.76	2,835,800
29 Oct 2020	42.16	42.54	40.96	41.41	41.41	2,088,400
28 Oct 2020	40.32	42.45	39.92	41.94	41.94	3,712,600
27 Oct 2020	42.34	42.81	40.93	41.33	41.33	3,401,700
26 Oct 2020	44.06	44.25	41.91	42.41	42.41	3,475,100
23 Oct 2020	43.42	44.10	42.77	43.99	43.99	4,583,500
22 Oct 2020	44.11	45.27	42.07	42.64	42.64	6,130,100
21 Oct 2020	46.88	46.95	44.80	45.24	45.24	4,187,700
20 Oct 2020	46.88	47.57	46.44	46.98	46.98	3,063,300
19 Oct 2020	48.00	48.32	45.98	46.42	46.42	3,243,300
16 Oct 2020	48.92	49.58	47.62	47.75	47.75	2,577,400
15 Oct 2020	47.59	49.07	47.51	48.90	48.90	1,454,700
14 Oct 2020	48.69	48.92	48.00	48.28	48.28	1,760,800
13 Oct 2020	48.74	48.94	47.80	48.37	48.37	2,116,400
12 Oct 2020	49.33	49.57	48.58	49.48	49.48	2,075,600
09 Oct 2020	49.31	49.70	48.66	48.98	48.98	1,870,900
08 Oct 2020	48.17	49.29	47.99	48.97	48.97	2,694,500
07 Oct 2020	47.39	47.97	46.85	47.13	47.13	1,619,800
06 Oct 2020	47.72	48.02	46.39	46.62	46.62	2,019,200
05 Oct 2020	47.62	48.31	46.54	47.72	47.72	2,564,700
02 Oct 2020	46.52	47.80	46.47	47.53	47.53	2,003,900
01 Oct 2020	46.85	47.49	45.97	47.46	47.46	2,849,000
30 Sep 2020	45.72	47.06	45.51	46.29	46.29	4,560,300
29 Sep 2020	46.18	46.36	45.06	45.27	45.27	1,828,000
28 Sep 2020	44.94	45.82	44.57	45.76	45.76	1,561,600
25 Sep 2020	43.86	44.33	43.33	44.01	44.01	1,207,600
24 Sep 2020	43.80	45.02	42.96	44.35	44.35	2,040,600
23 Sep 2020	45.89	46.21	43.78	43.84	43.84	2,025,100
22 Sep 2020	44.78	45.94	44.47	45.87	45.87	2,282,200
21 Sep 2020	43.99	44.69	43.24	44.61	44.61	2,571,900
18 Sep 2020	45.22	45.91	44.44	44.98	44.98	5,646,300
18 Sep 2020	0.12 Dividend
17 Sep 2020	45.91	46.41	45.04	45.46	45.34	2,211,700
16 Sep 2020	45.62	47.18	45.40	46.72	46.60	2,525,700
15 Sep 2020	45.56	46.38	44.96	45.05	44.93	2,442,500
14 Sep 2020	45.83	45.87	44.93	45.67	45.55	2,166,800
11 Sep 2020	44.80	45.53	44.70	45.30	45.18	1,993,000
10 Sep 2020	44.86	45.48	44.21	44.50	44.38	1,921,700
09 Sep 2020	43.74	45.00	43.46	44.60	44.48	2,769,500
08 Sep 2020	42.59	44.31	42.31	43.19	43.08	3,022,300
04 Sep 2020	44.45	44.93	42.18	43.21	43.10	2,922,900
03 Sep 2020	46.16	46.27	43.67	44.19	44.07	2,416,800
02 Sep 2020	46.29	46.42	44.76	46.14	46.02	1,854,600
01 Sep 2020	44.53	46.06	44.27	46.05	45.93	2,325,300
31 Aug 2020	45.47	45.47	44.21	44.59	44.47	2,451,300
28 Aug 2020	46.02	46.42	45.19	45.32	45.20	2,356,600
27 Aug 2020	46.59	47.00	45.73	45.75	45.63	2,794,300
26 Aug 2020	47.24	47.39	46.25	46.29	46.17	2,369,500
25 Aug 2020	48.00	48.00	46.54	47.18	47.06	2,174,500
24 Aug 2020	47.59	47.90	46.89	47.62	47.49	2,095,100
21 Aug 2020	46.37	47.64	46.18	47.48	47.35	2,006,300
20 Aug 2020	45.71	46.88	45.55	46.34	46.22	2,132,500
19 Aug 2020	46.34	46.60	45.75	46.17	46.05	2,003,500
18 Aug 2020	47.43	47.43	46.47	46.61	46.49	3,209,900
17 Aug 2020	45.35	46.66	45.20	46.43	46.31	3,461,500
14 Aug 2020	45.16	45.25	44.80	45.07	44.95	2,200,800
13 Aug 2020	45.23	45.84	44.59	45.52	45.40	2,281,800
12 Aug 2020	44.74	45.75	44.35	45.44	45.32	2,288,500
11 Aug 2020	45.64	46.06	44.15	44.37	44.25	3,295,000
10 Aug 2020	44.48	46.16	44.21	45.16	45.04	3,426,400
07 Aug 2020	44.22	44.62	43.57	44.26	44.14	2,444,400
06 Aug 2020	44.45	44.95	44.26	44.72	44.60	1,830,000
05 Aug 2020	44.29	44.76	43.84	44.51	44.39	1,895,700
04 Aug 2020	43.85	44.37	43.62	44.14	44.02	2,358,400
03 Aug 2020	43.87	44.64	43.59	44.03	43.91	2,261,900
31 Jul 2020	43.87	43.87	42.51	43.60	43.48	2,696,400
30 Jul 2020	43.87	44.39	43.47	43.87	43.75	2,245,000
29 Jul 2020	43.66	44.74	43.62	44.70	44.58	2,752,900
28 Jul 2020	44.55	44.98	43.43	43.49	43.38	4,662,200
27 Jul 2020	43.38	44.40	42.57	44.24	44.12	4,976,400
24 Jul 2020	41.78	42.91	40.70	42.62	42.51	5,236,100
23 Jul 2020	41.92	43.99	40.74	41.29	41.18	9,080,800
22 Jul 2020	37.96	39.74	37.71	39.44	39.34	4,099,300
21 Jul 2020	37.05	37.88	36.77	37.70	37.60	3,043,300
20 Jul 2020	37.16	37.81	36.73	37.58	37.48	3,881,200
17 Jul 2020	37.48	37.94	36.97	37.30	37.20	4,351,600
16 Jul 2020	35.98	37.00	35.64	36.75	36.65	3,297,300
15 Jul 2020	36.48	36.53	35.24	36.18	36.08	2,809,100
14 Jul 2020	33.74	35.49	33.71	35.45	35.36	2,869,100
13 Jul 2020	35.15	35.48	33.86	33.89	33.80	3,319,900
10 Jul 2020	34.07	35.06	33.99	35.01	34.92	2,602,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,816.80-32.00(-0.47%)

ASX 2006,601.10-35.30(-0.53%)

AUD/USD0.7390+0.0033(+0.45%)

PulteGroup, Inc. (PHM)

ALL ORDS
6,816.80
-32.00(-0.47%)

ASX 200
6,601.10
-35.30(-0.53%)

AUD/USD
0.7390
+0.0033(+0.45%)