Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.26-0.46 (-1.03%)

At close: 4:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	44.22	44.62	43.57	44.26	44.26	2,444,400
06 Aug 2020	44.45	44.95	44.26	44.72	44.72	1,830,000
05 Aug 2020	44.29	44.76	43.84	44.51	44.51	1,895,700
04 Aug 2020	43.85	44.37	43.62	44.14	44.14	2,358,400
03 Aug 2020	43.87	44.64	43.59	44.03	44.03	2,261,900
31 Jul 2020	43.87	43.87	42.51	43.60	43.60	2,696,400
30 Jul 2020	43.87	44.39	43.47	43.87	43.87	2,245,000
29 Jul 2020	43.66	44.74	43.62	44.70	44.70	2,752,900
28 Jul 2020	44.55	44.98	43.43	43.49	43.49	4,662,200
27 Jul 2020	43.38	44.40	42.57	44.24	44.24	4,976,400
24 Jul 2020	41.78	42.91	40.70	42.62	42.62	5,236,100
23 Jul 2020	41.92	43.99	40.74	41.29	41.29	9,080,800
22 Jul 2020	37.96	39.74	37.71	39.44	39.44	4,099,300
21 Jul 2020	37.05	37.88	36.77	37.70	37.70	3,043,300
20 Jul 2020	37.16	37.81	36.73	37.58	37.58	3,881,200
17 Jul 2020	37.48	37.94	36.97	37.30	37.30	4,351,600
16 Jul 2020	35.98	37.00	35.64	36.75	36.75	3,297,300
15 Jul 2020	36.48	36.53	35.24	36.18	36.18	2,809,100
14 Jul 2020	33.74	35.49	33.71	35.45	35.45	2,869,100
13 Jul 2020	35.15	35.48	33.86	33.89	33.89	3,319,900
10 Jul 2020	34.07	35.06	33.99	35.01	35.01	2,602,700
09 Jul 2020	35.53	35.60	33.63	33.88	33.88	3,110,900
08 Jul 2020	34.18	35.52	34.03	35.27	35.27	3,366,800
07 Jul 2020	33.63	34.51	33.58	33.92	33.92	4,111,000
06 Jul 2020	33.70	34.32	33.43	34.10	34.10	2,749,000
02 Jul 2020	33.73	34.13	32.72	32.88	32.88	2,497,600
01 Jul 2020	34.17	34.26	32.96	32.98	32.98	3,022,800
30 Jun 2020	33.60	34.25	33.05	34.03	34.03	2,609,300
29 Jun 2020	32.25	33.85	31.55	33.50	33.50	3,029,900
26 Jun 2020	32.34	32.49	31.84	31.93	31.93	4,902,900
25 Jun 2020	32.86	33.55	31.88	32.58	32.58	6,406,600
24 Jun 2020	34.62	34.66	32.74	33.84	33.84	3,443,500
23 Jun 2020	35.61	35.73	34.64	35.12	35.12	2,292,100
22 Jun 2020	34.54	35.17	34.04	35.07	35.07	3,043,100
19 Jun 2020	36.50	36.50	34.46	34.67	34.67	4,743,300
18 Jun 2020	35.91	36.50	35.53	35.61	35.61	2,443,900
17 Jun 2020	36.91	37.18	36.20	36.40	36.40	2,829,700
16 Jun 2020	37.39	37.52	35.41	36.53	36.53	4,478,500
15 Jun 2020	32.64	35.84	32.45	35.72	35.72	4,542,000
12 Jun 2020	34.54	35.14	32.85	33.89	33.89	4,468,600
11 Jun 2020	34.53	35.22	32.90	32.91	32.91	4,235,100
11 Jun 2020	0.12 Dividend
10 Jun 2020	35.71	36.92	34.72	36.32	36.20	4,812,400
09 Jun 2020	35.97	36.44	35.56	35.84	35.72	3,430,400
08 Jun 2020	37.32	38.77	36.19	36.67	36.55	3,074,100
05 Jun 2020	36.77	37.49	36.01	36.72	36.60	4,512,800
04 Jun 2020	35.65	36.50	34.81	35.01	34.89	3,760,600
03 Jun 2020	35.42	36.20	35.08	35.98	35.86	2,818,100
02 Jun 2020	34.40	34.88	34.25	34.75	34.64	2,349,100
01 Jun 2020	34.15	35.32	33.82	34.33	34.22	2,794,600
29 May 2020	34.11	35.16	33.64	33.97	33.86	5,710,700
28 May 2020	36.91	37.10	34.22	34.41	34.30	3,688,500
27 May 2020	35.47	36.48	34.46	36.45	36.33	3,947,500
26 May 2020	35.00	35.42	34.15	34.34	34.23	4,616,100
22 May 2020	33.01	33.56	32.39	33.31	33.20	2,785,800
21 May 2020	31.30	32.93	31.27	32.69	32.58	4,504,700
20 May 2020	31.96	32.40	30.86	31.43	31.33	5,138,100
19 May 2020	30.98	32.41	30.30	31.39	31.29	3,986,000
18 May 2020	29.37	31.47	29.18	31.13	31.03	4,504,000
15 May 2020	27.09	28.01	26.74	27.72	27.63	2,742,600
14 May 2020	26.54	27.71	26.10	27.59	27.50	4,253,300
13 May 2020	27.85	27.85	26.52	27.18	27.09	5,381,900
12 May 2020	29.50	29.66	28.03	28.09	28.00	3,491,200
11 May 2020	29.20	29.98	28.54	29.42	29.32	3,847,200
08 May 2020	28.84	30.09	28.47	29.88	29.78	3,170,700
07 May 2020	28.13	28.67	27.91	28.18	28.09	4,517,300
06 May 2020	27.95	28.23	27.21	27.63	27.54	3,914,200
05 May 2020	27.79	28.38	27.56	27.80	27.71	3,770,200
04 May 2020	26.71	27.57	26.21	27.27	27.18	4,278,100
01 May 2020	27.41	27.78	26.73	27.24	27.15	4,073,300
30 Apr 2020	29.47	29.49	28.03	28.27	28.18	6,142,600
29 Apr 2020	29.86	30.83	29.84	30.29	30.19	5,873,500
28 Apr 2020	28.99	30.04	28.44	28.99	28.89	8,080,400
27 Apr 2020	26.03	27.50	25.87	27.24	27.15	4,389,100
24 Apr 2020	24.03	25.86	24.03	25.64	25.56	5,020,200
23 Apr 2020	23.33	25.16	23.18	23.87	23.79	4,055,900
22 Apr 2020	24.91	25.05	24.00	24.07	23.99	3,758,000
21 Apr 2020	23.50	24.73	23.32	24.18	24.10	4,602,800
20 Apr 2020	24.59	25.10	23.98	24.31	24.23	5,504,200
17 Apr 2020	25.51	26.58	24.98	25.52	25.44	5,347,400
16 Apr 2020	23.91	24.67	23.45	24.27	24.19	5,155,800
15 Apr 2020	24.35	24.58	23.56	23.88	23.80	4,162,000
14 Apr 2020	25.62	26.10	24.74	25.68	25.60	4,546,100
13 Apr 2020	26.04	26.14	23.99	24.80	24.72	4,543,600
09 Apr 2020	26.83	27.89	25.89	26.34	26.25	4,015,600
08 Apr 2020	23.59	25.80	23.14	25.52	25.44	5,948,300
07 Apr 2020	23.57	24.41	22.40	23.03	22.95	7,934,800
06 Apr 2020	20.69	21.93	20.16	21.70	21.63	4,930,200
03 Apr 2020	19.50	19.93	18.28	18.92	18.86	5,619,200
02 Apr 2020	20.60	21.27	19.37	19.79	19.72	6,392,500
01 Apr 2020	20.89	21.38	20.55	20.80	20.73	6,250,400
31 Mar 2020	23.44	23.62	22.16	22.32	22.25	5,156,000
30 Mar 2020	24.13	24.30	22.85	23.76	23.68	3,817,900
27 Mar 2020	24.51	25.72	23.82	24.52	24.44	5,583,100
26 Mar 2020	24.72	25.85	24.12	25.71	25.63	5,366,400
25 Mar 2020	22.64	25.20	21.68	24.22	24.14	6,806,400
24 Mar 2020	19.03	22.49	18.97	22.08	22.01	6,022,400
23 Mar 2020	18.85	19.50	17.12	17.74	17.68	10,710,800
20 Mar 2020	20.03	21.05	19.00	19.77	19.70	11,935,400
19 Mar 2020	19.17	21.45	18.20	19.53	19.47	7,297,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,247.10+102.20(+1.66%)

AUD/USD0.7153-0.0007(-0.10%)

ASX 2006,110.20+105.40(+1.76%)

Women's Money Movement is back!

PulteGroup, Inc. (PHM)

ALL ORDS
6,247.10
+102.20(+1.66%)

AUD/USD
0.7153
-0.0007(-0.10%)

ASX 200
6,110.20
+105.40(+1.76%)