Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.26-0.50 (-0.44%)
At close: 04:01PM EDT
113.00 +0.74 (+0.66%)
After hours: 07:51PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024113.40114.62111.20112.26112.262,045,194
23 Apr 2024107.06113.25105.82112.76112.763,514,500
22 Apr 2024106.32107.83105.19107.83107.832,698,900
19 Apr 2024106.25107.99104.60105.43105.432,319,200
18 Apr 2024109.50109.66105.92105.96105.961,905,500
17 Apr 2024108.06108.19105.97106.15106.151,285,000
16 Apr 2024107.37107.63105.35106.86106.861,576,900
15 Apr 2024110.91111.54108.42108.79108.791,839,600
12 Apr 2024109.90110.91109.28110.89110.891,534,600
11 Apr 2024109.42111.57109.42110.58110.581,175,400
10 Apr 2024110.99111.86109.10109.40109.402,239,000
09 Apr 2024115.88116.01112.76115.39115.391,307,100
08 Apr 2024116.57116.99115.01115.05115.051,679,800
05 Apr 2024114.10116.64113.87116.35116.351,298,900
04 Apr 2024117.09117.75113.25113.84113.841,778,800
03 Apr 2024113.70115.74113.51115.62115.621,461,000
02 Apr 2024115.83116.04112.36114.20114.202,025,400
01 Apr 2024120.49121.08117.86118.43118.431,246,300
28 Mar 2024118.18120.89118.09120.62120.621,624,200
27 Mar 2024117.01118.26116.32118.01118.011,407,500
26 Mar 2024115.88116.83115.71115.99115.991,360,900
25 Mar 2024115.80117.28115.65115.69115.691,107,300
22 Mar 2024116.34117.41115.49116.45116.451,645,300
21 Mar 2024115.29117.17115.26116.06116.061,625,600
20 Mar 2024111.55114.59110.86113.99113.991,512,700
19 Mar 2024109.56111.61109.13111.41111.411,635,300
18 Mar 2024111.31111.74109.02110.18110.181,596,400
15 Mar 2024108.60111.45108.59110.90110.904,465,500
14 Mar 2024114.36114.64109.22109.72109.722,828,700
14 Mar 20240.2 Dividend
13 Mar 2024112.55114.80112.09114.28114.081,988,300
12 Mar 2024110.62112.94109.74112.16111.961,528,400
11 Mar 2024112.22112.34109.11110.85110.661,464,400
08 Mar 2024114.36115.20111.89112.68112.481,284,900
07 Mar 2024112.49114.72112.49113.80113.601,864,200
06 Mar 2024111.45111.66110.27111.44111.242,046,500
05 Mar 2024110.64113.07109.79110.45110.262,096,300
04 Mar 2024112.23113.43110.79111.03110.842,510,000
01 Mar 2024108.38111.41108.05111.21111.021,836,800
29 Feb 2024107.28108.73106.95108.38108.192,580,300
28 Feb 2024106.50107.30105.80106.43106.241,226,700
27 Feb 2024106.82107.91106.07106.86106.671,653,200
26 Feb 2024105.94107.19105.72106.20106.011,527,400
23 Feb 2024105.12106.83105.12105.74105.551,013,300
22 Feb 2024104.63106.12104.22104.68104.501,462,400
21 Feb 2024104.62105.87102.59103.62103.441,264,800
20 Feb 2024100.50103.25100.24103.04102.861,704,500
16 Feb 2024103.06103.40101.29101.45101.271,528,000
15 Feb 2024104.41104.93103.17104.48104.301,336,900
14 Feb 2024103.47104.51102.22103.82103.641,390,600
13 Feb 2024101.31103.25100.24102.00101.822,120,500
12 Feb 2024103.40106.34103.16105.68105.501,516,800
09 Feb 2024103.02103.93102.15103.10102.921,695,500
08 Feb 2024103.28104.10102.20103.26103.081,430,900
07 Feb 2024103.33104.28102.78103.01102.831,765,500
06 Feb 2024104.54104.54101.54102.57102.392,195,200
05 Feb 2024104.90105.04103.26104.35104.171,893,500
02 Feb 2024104.80107.17103.33105.97105.781,641,300
01 Feb 2024105.77107.01104.44106.73106.541,563,700
31 Jan 2024105.13107.73104.29104.56104.382,255,500
30 Jan 2024107.81110.75105.20105.55105.373,473,100
29 Jan 2024105.06106.60104.58106.06105.872,840,400
26 Jan 2024104.91106.34104.54105.12104.941,891,800
25 Jan 2024103.13105.15102.91105.13104.952,157,500
24 Jan 2024104.55105.16101.64102.36102.182,313,500
23 Jan 2024106.28108.11102.44103.60103.423,189,200
22 Jan 2024106.89109.26106.38109.24109.052,386,900
19 Jan 2024104.66106.22103.49106.07105.881,543,000
18 Jan 2024105.20105.80102.96104.23104.051,439,300
17 Jan 2024103.19103.98102.46103.75103.571,705,300
16 Jan 2024104.08104.79103.31104.12103.941,620,400
12 Jan 2024106.14106.39104.01104.91104.731,113,800
11 Jan 2024103.94105.88103.45105.82105.631,341,400
10 Jan 2024104.71106.11104.53105.21105.031,421,500
09 Jan 2024102.55103.57102.32103.31103.131,289,000
08 Jan 2024102.33103.77102.24103.73103.551,538,100
05 Jan 202499.86102.3399.86101.48101.301,601,900
04 Jan 202499.90101.4899.68100.31100.131,984,900
03 Jan 2024100.00101.3199.03100.47100.292,018,700
02 Jan 2024101.83102.56100.70101.55101.372,533,700
29 Dec 2023103.19103.85102.72103.22103.041,227,800
28 Dec 2023103.29104.21103.04103.49103.31880,700
27 Dec 2023103.36104.29102.95103.93103.751,177,900
26 Dec 2023102.75103.63102.41103.18103.001,111,800
22 Dec 2023103.03103.06101.98102.43102.251,410,200
21 Dec 2023103.85104.13101.58102.43102.251,259,400
20 Dec 2023102.80104.21101.98102.08101.901,672,300
19 Dec 2023102.32104.21101.70102.94102.762,348,100
18 Dec 2023102.28102.30100.40102.00101.822,324,600
18 Dec 20230.2 Dividend
15 Dec 2023103.61105.13102.16102.49102.116,866,200
14 Dec 202399.69105.0999.69104.88104.494,060,700
13 Dec 202396.7898.8895.3697.9697.603,163,500
12 Dec 202396.3196.6295.8095.9995.641,608,000
11 Dec 202395.8796.5695.3896.0595.691,774,200
08 Dec 202393.9996.6293.9996.3195.952,226,900
07 Dec 202392.7794.4992.4994.4694.112,142,500
06 Dec 202392.0093.7892.0092.4692.122,144,200
05 Dec 202390.9691.6090.5090.9290.581,581,900
04 Dec 202390.2391.4489.8191.0290.681,831,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...