Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.92+1.00 (+2.18%)

At close: 4:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	45.70	47.00	44.45	46.92	46.92	2,829,300
23 Feb 2021	45.30	46.00	44.09	45.92	45.92	2,892,600
22 Feb 2021	46.16	46.58	45.43	45.44	45.44	2,029,600
19 Feb 2021	45.80	46.61	45.80	46.39	46.39	2,288,100
18 Feb 2021	46.26	46.66	45.31	45.47	45.47	3,261,400
17 Feb 2021	46.13	46.92	45.42	46.17	46.17	2,949,500
16 Feb 2021	48.65	48.65	46.45	46.67	46.67	3,559,800
12 Feb 2021	49.26	49.66	48.18	48.48	48.48	2,088,100
11 Feb 2021	49.73	50.10	49.27	49.51	49.51	2,840,500
10 Feb 2021	49.28	49.88	48.30	49.36	49.36	2,689,500
09 Feb 2021	49.39	49.39	48.22	49.20	49.20	1,792,900
08 Feb 2021	48.48	49.40	48.02	49.26	49.26	2,509,600
05 Feb 2021	47.45	48.14	46.81	48.13	48.13	3,379,200
04 Feb 2021	46.36	47.65	45.66	47.10	47.10	2,278,600
03 Feb 2021	45.89	46.69	45.55	46.36	46.36	3,447,600
02 Feb 2021	45.10	46.33	44.28	45.97	45.97	2,936,800
01 Feb 2021	43.99	44.90	43.12	44.77	44.77	3,273,200
29 Jan 2021	45.00	45.14	43.09	43.50	43.50	3,780,900
28 Jan 2021	43.87	45.55	42.59	44.57	44.57	5,479,300
27 Jan 2021	47.02	48.22	46.24	47.25	47.25	5,520,200
26 Jan 2021	49.01	50.11	47.33	47.63	47.63	3,456,800
25 Jan 2021	49.50	50.23	48.55	48.98	48.98	3,743,900
22 Jan 2021	47.93	49.07	46.97	48.89	48.89	4,171,500
21 Jan 2021	47.45	48.18	46.78	47.56	47.56	3,919,100
20 Jan 2021	44.48	47.11	44.22	46.69	46.69	4,897,300
19 Jan 2021	43.06	44.05	42.81	44.01	44.01	2,870,300
15 Jan 2021	42.15	43.12	42.15	42.70	42.70	2,287,400
14 Jan 2021	42.76	42.87	42.20	42.42	42.42	2,296,300
13 Jan 2021	43.11	43.88	42.15	42.56	42.56	3,701,300
12 Jan 2021	42.20	42.70	41.66	42.66	42.66	1,926,700
11 Jan 2021	41.53	42.92	41.15	42.08	42.08	2,081,600
08 Jan 2021	42.74	43.09	41.30	41.53	41.53	2,439,100
07 Jan 2021	40.95	42.70	40.56	42.49	42.49	3,896,300
06 Jan 2021	40.53	41.18	39.92	40.85	40.85	3,850,100
05 Jan 2021	40.76	41.70	40.36	41.07	41.07	4,652,700
04 Jan 2021	43.29	43.43	41.33	42.21	42.21	3,666,100
31 Dec 2020	44.23	44.23	43.01	43.12	43.12	1,737,100
30 Dec 2020	44.20	44.83	43.97	44.09	44.09	1,225,300
29 Dec 2020	44.68	44.89	43.78	44.15	44.15	1,227,100
28 Dec 2020	45.42	45.57	44.29	44.47	44.47	1,265,300
24 Dec 2020	44.33	45.27	43.89	45.20	45.20	1,089,400
23 Dec 2020	45.49	45.57	44.12	44.29	44.29	1,792,800
22 Dec 2020	44.93	45.63	44.54	45.41	45.41	1,852,500
21 Dec 2020	44.18	45.23	43.64	44.75	44.75	2,457,000
18 Dec 2020	45.17	45.76	44.87	45.10	45.10	6,322,500
17 Dec 2020	42.98	45.09	42.98	44.78	44.78	5,642,300
16 Dec 2020	42.75	42.85	42.00	42.50	42.50	3,052,000
15 Dec 2020	42.20	42.89	42.05	42.42	42.42	2,479,400
15 Dec 2020	0.14 Dividend
14 Dec 2020	42.67	43.25	42.10	42.12	41.98	2,735,700
11 Dec 2020	42.11	42.62	41.96	42.35	42.21	2,640,600
10 Dec 2020	41.71	42.30	41.51	42.16	42.02	2,541,500
09 Dec 2020	42.51	42.62	41.45	42.08	41.94	3,005,100
08 Dec 2020	42.80	42.82	41.51	42.04	41.90	2,889,600
07 Dec 2020	42.18	43.68	41.76	43.62	43.48	3,145,500
04 Dec 2020	43.13	43.20	41.95	42.06	41.92	4,251,300
03 Dec 2020	41.46	43.28	41.45	43.17	43.03	3,144,400
02 Dec 2020	42.47	42.60	41.23	41.55	41.41	5,214,100
01 Dec 2020	43.87	43.98	42.29	42.66	42.52	5,315,800
30 Nov 2020	44.32	44.62	42.78	43.63	43.48	5,629,600
27 Nov 2020	44.31	45.03	44.11	44.36	44.21	1,356,200
25 Nov 2020	44.25	44.94	43.83	44.61	44.46	1,953,300
24 Nov 2020	45.52	45.68	43.73	43.98	43.83	2,601,200
23 Nov 2020	43.99	45.37	43.72	45.19	45.04	1,893,100
20 Nov 2020	43.82	44.18	43.36	43.67	43.52	2,805,500
19 Nov 2020	44.21	44.75	43.02	43.63	43.48	3,505,200
18 Nov 2020	43.02	44.39	42.83	43.73	43.58	2,501,100
17 Nov 2020	42.80	43.78	42.37	43.01	42.87	2,710,300
16 Nov 2020	43.11	43.19	41.89	42.87	42.73	3,381,600
13 Nov 2020	42.07	43.33	41.79	42.93	42.79	2,180,700
12 Nov 2020	42.72	43.67	41.31	41.71	41.57	2,742,000
11 Nov 2020	42.75	42.89	42.11	42.82	42.68	2,457,000
10 Nov 2020	41.53	42.80	40.60	42.57	42.43	5,152,000
09 Nov 2020	44.17	44.92	40.55	40.64	40.50	4,777,500
06 Nov 2020	45.94	45.94	43.89	44.11	43.96	2,083,100
05 Nov 2020	46.59	47.16	45.70	46.02	45.87	2,332,400
04 Nov 2020	44.19	47.14	44.08	46.32	46.17	4,171,600
03 Nov 2020	42.65	43.44	42.16	43.15	43.01	2,895,700
02 Nov 2020	41.65	42.44	41.13	42.15	42.01	2,974,500
30 Oct 2020	41.25	41.90	40.50	40.76	40.62	2,835,800
29 Oct 2020	42.16	42.54	40.96	41.41	41.27	2,088,400
28 Oct 2020	40.32	42.45	39.92	41.94	41.80	3,712,600
27 Oct 2020	42.34	42.81	40.93	41.33	41.19	3,401,700
26 Oct 2020	44.06	44.25	41.91	42.41	42.27	3,475,100
23 Oct 2020	43.42	44.10	42.77	43.99	43.84	4,583,500
22 Oct 2020	44.11	45.27	42.07	42.64	42.50	6,130,100
21 Oct 2020	46.88	46.95	44.80	45.24	45.09	4,187,700
20 Oct 2020	46.88	47.57	46.44	46.98	46.82	3,063,300
19 Oct 2020	48.00	48.32	45.98	46.42	46.27	3,243,300
16 Oct 2020	48.92	49.58	47.62	47.75	47.59	2,577,400
15 Oct 2020	47.59	49.07	47.51	48.90	48.74	1,454,700
14 Oct 2020	48.69	48.92	48.00	48.28	48.12	1,760,800
13 Oct 2020	48.74	48.94	47.80	48.37	48.21	2,116,400
12 Oct 2020	49.33	49.57	48.58	49.48	49.32	2,075,600
09 Oct 2020	49.31	49.70	48.66	48.98	48.82	1,870,900
08 Oct 2020	48.17	49.29	47.99	48.97	48.81	2,694,500
07 Oct 2020	47.39	47.97	46.85	47.13	46.97	1,619,800
06 Oct 2020	47.72	48.02	46.39	46.62	46.47	2,019,200
05 Oct 2020	47.62	48.31	46.54	47.72	47.56	2,564,700
02 Oct 2020	46.52	47.80	46.47	47.53	47.37	2,003,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,105.70+56.30(+0.80%)

AUD/USD0.7991+0.0029(+0.36%)

ASX 2006,834.00+56.20(+0.83%)

Get the news straight to your inbox every day.

PulteGroup, Inc. (PHM)

ALL ORDS
7,105.70
+56.30(+0.80%)

AUD/USD
0.7991
+0.0029(+0.36%)

ASX 200
6,834.00
+56.20(+0.83%)