Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202044.3145.0344.1144.3644.361,356,200
25 Nov 202044.2544.9443.8344.6144.611,953,300
24 Nov 202045.5245.6843.7343.9843.982,601,200
23 Nov 202043.9945.3743.7245.1945.191,893,100
20 Nov 202043.8244.1843.3643.6743.672,805,500
19 Nov 202044.2144.7543.0243.6343.633,505,200
18 Nov 202043.0244.3942.8343.7343.732,501,100
17 Nov 202042.8043.7842.3743.0143.012,710,300
16 Nov 202043.1143.1941.8942.8742.873,381,600
13 Nov 202042.0743.3341.7942.9342.932,180,700
12 Nov 202042.7243.6741.3141.7141.712,742,000
11 Nov 202042.7542.8942.1142.8242.822,457,000
10 Nov 202041.5342.8040.6042.5742.575,152,000
09 Nov 202044.1744.9240.5540.6440.644,777,500
06 Nov 202045.9445.9443.8944.1144.112,083,100
05 Nov 202046.5947.1645.7046.0246.022,332,400
04 Nov 202044.1947.1444.0846.3246.324,171,600
03 Nov 202042.6543.4442.1643.1543.152,895,700
02 Nov 202041.6542.4441.1342.1542.152,974,500
30 Oct 202041.2541.9040.5040.7640.762,835,800
29 Oct 202042.1642.5440.9641.4141.412,088,400
28 Oct 202040.3242.4539.9241.9441.943,712,600
27 Oct 202042.3442.8140.9341.3341.333,401,700
26 Oct 202044.0644.2541.9142.4142.413,475,100
23 Oct 202043.4244.1042.7743.9943.994,583,500
22 Oct 202044.1145.2742.0742.6442.646,130,100
21 Oct 202046.8846.9544.8045.2445.244,187,700
20 Oct 202046.8847.5746.4446.9846.983,063,300
19 Oct 202048.0048.3245.9846.4246.423,243,300
16 Oct 202048.9249.5847.6247.7547.752,577,400
15 Oct 202047.5949.0747.5148.9048.901,454,700
14 Oct 202048.6948.9248.0048.2848.281,760,800
13 Oct 202048.7448.9447.8048.3748.372,116,400
12 Oct 202049.3349.5748.5849.4849.482,075,600
09 Oct 202049.3149.7048.6648.9848.981,870,900
08 Oct 202048.1749.2947.9948.9748.972,694,500
07 Oct 202047.3947.9746.8547.1347.131,619,800
06 Oct 202047.7248.0246.3946.6246.622,019,200
05 Oct 202047.6248.3146.5447.7247.722,564,700
02 Oct 202046.5247.8046.4747.5347.532,003,900
01 Oct 202046.8547.4945.9747.4647.462,849,000
30 Sep 202045.7247.0645.5146.2946.294,560,300
29 Sep 202046.1846.3645.0645.2745.271,828,000
28 Sep 202044.9445.8244.5745.7645.761,561,600
25 Sep 202043.8644.3343.3344.0144.011,207,600
24 Sep 202043.8045.0242.9644.3544.352,040,600
23 Sep 202045.8946.2143.7843.8443.842,025,100
22 Sep 202044.7845.9444.4745.8745.872,282,200
21 Sep 202043.9944.6943.2444.6144.612,571,900
18 Sep 202045.2245.9144.4444.9844.985,646,300
18 Sep 20200.12 Dividend
17 Sep 202045.9146.4145.0445.4645.342,211,700
16 Sep 202045.6247.1845.4046.7246.602,525,700
15 Sep 202045.5646.3844.9645.0544.932,442,500
14 Sep 202045.8345.8744.9345.6745.552,166,800
11 Sep 202044.8045.5344.7045.3045.181,993,000
10 Sep 202044.8645.4844.2144.5044.381,921,700
09 Sep 202043.7445.0043.4644.6044.482,769,500
08 Sep 202042.5944.3142.3143.1943.083,022,300
04 Sep 202044.4544.9342.1843.2143.102,922,900
03 Sep 202046.1646.2743.6744.1944.072,416,800
02 Sep 202046.2946.4244.7646.1446.021,854,600
01 Sep 202044.5346.0644.2746.0545.932,325,300
31 Aug 202045.4745.4744.2144.5944.472,451,300
28 Aug 202046.0246.4245.1945.3245.202,356,600
27 Aug 202046.5947.0045.7345.7545.632,794,300
26 Aug 202047.2447.3946.2546.2946.172,369,500
25 Aug 202048.0048.0046.5447.1847.062,174,500
24 Aug 202047.5947.9046.8947.6247.492,095,100
21 Aug 202046.3747.6446.1847.4847.352,006,300
20 Aug 202045.7146.8845.5546.3446.222,132,500
19 Aug 202046.3446.6045.7546.1746.052,003,500
18 Aug 202047.4347.4346.4746.6146.493,209,900
17 Aug 202045.3546.6645.2046.4346.313,461,500
14 Aug 202045.1645.2544.8045.0744.952,200,800
13 Aug 202045.2345.8444.5945.5245.402,281,800
12 Aug 202044.7445.7544.3545.4445.322,288,500
11 Aug 202045.6446.0644.1544.3744.253,295,000
10 Aug 202044.4846.1644.2145.1645.043,426,400
07 Aug 202044.2244.6243.5744.2644.142,444,400
06 Aug 202044.4544.9544.2644.7244.601,830,000
05 Aug 202044.2944.7643.8444.5144.391,895,700
04 Aug 202043.8544.3743.6244.1444.022,358,400
03 Aug 202043.8744.6443.5944.0343.912,261,900
31 Jul 202043.8743.8742.5143.6043.482,696,400
30 Jul 202043.8744.3943.4743.8743.752,245,000
29 Jul 202043.6644.7443.6244.7044.582,752,900
28 Jul 202044.5544.9843.4343.4943.384,662,200
27 Jul 202043.3844.4042.5744.2444.124,976,400
24 Jul 202041.7842.9140.7042.6242.515,236,100
23 Jul 202041.9243.9940.7441.2941.189,080,800
22 Jul 202037.9639.7437.7139.4439.344,099,300
21 Jul 202037.0537.8836.7737.7037.603,043,300
20 Jul 202037.1637.8136.7337.5837.483,881,200
17 Jul 202037.4837.9436.9737.3037.204,351,600
16 Jul 202035.9837.0035.6436.7536.653,297,300
15 Jul 202036.4836.5335.2436.1836.082,809,100
14 Jul 202033.7435.4933.7135.4535.362,869,100
13 Jul 202035.1535.4833.8633.8933.803,319,900
10 Jul 202034.0735.0633.9935.0134.922,602,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...