Australia markets open in 1 hour 28 minutes

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.22+2.59 (+6.54%)
At close: 04:04PM EDT
42.04 -0.18 (-0.43%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202239.8242.5039.5542.2242.223,384,300
30 June 202239.1040.1538.6839.6339.632,109,400
29 June 202239.8740.0438.9839.5939.591,920,600
28 June 202240.7841.2439.8439.8739.872,174,800
27 June 202240.3641.1040.0040.5940.592,195,000
24 June 202239.8840.8739.4540.3940.393,589,000
23 June 202238.3239.8138.2539.7239.723,264,500
22 June 202235.9138.3635.8337.9237.924,543,500
21 June 202237.4137.8136.1737.1737.172,909,200
17 June 202236.0336.6435.0336.2536.258,333,200
16 June 202238.1038.4135.8636.2736.273,090,500
15 June 202240.2240.6238.6039.4339.432,793,600
14 June 202240.0440.7339.5939.8839.882,747,900
13 June 202240.7441.7339.6139.9739.974,716,900
10 June 202243.3743.7641.9442.0042.002,270,800
09 June 202243.6744.8443.6043.9943.991,701,100
09 June 20220.15 Dividend
08 June 202244.8145.0843.8644.0743.921,736,600
07 June 202244.3345.3744.0445.3045.152,085,400
06 June 202245.0245.6044.6145.1244.971,587,100
03 June 202244.8345.6444.5145.0644.911,167,300
02 June 202245.1745.8144.6945.5145.361,691,600
01 June 202245.5545.7044.6344.9244.772,049,200
31 May 202244.9345.7044.3345.2645.113,045,700
27 May 202245.1745.7144.6245.6945.532,189,500
26 May 202243.5045.2043.3944.9844.832,534,100
25 May 202240.9043.1940.8042.9742.822,605,500
24 May 202242.1342.3040.1240.9340.792,940,700
23 May 202243.2443.3841.6242.4342.292,696,800
20 May 202242.3642.7841.2742.7442.592,171,400
19 May 202241.6442.7341.4541.6741.533,300,700
18 May 202243.2643.6141.3641.6441.503,210,900
17 May 202243.7044.5642.7844.4444.296,018,800
16 May 202242.6243.0840.5642.7342.582,827,600
13 May 202242.4543.1641.9442.5342.395,990,900
12 May 202240.5342.6640.3042.1642.022,741,000
11 May 202241.6942.0140.2340.4940.353,908,800
10 May 202243.3243.4441.3341.9041.763,411,000
09 May 202242.1143.7942.0342.6742.523,234,000
06 May 202242.8043.2841.3842.7942.642,262,700
05 May 202244.8645.1142.7443.3043.152,824,900
04 May 202243.9846.0042.6445.8645.703,321,400
03 May 202242.4544.0242.0643.6143.466,817,100
02 May 202241.6942.5241.1142.4442.303,546,500
29 Apr 202243.7444.1541.6341.7641.622,656,200
28 Apr 202242.5243.8541.2343.5243.373,014,000
27 Apr 202242.6943.1641.4341.6541.512,932,700
26 Apr 202243.3044.0442.5342.5842.441,898,900
25 Apr 202241.6943.7940.9043.6743.522,262,500
22 Apr 202243.0643.1541.8441.9141.772,152,900
21 Apr 202244.7444.9943.0643.3143.161,720,100
20 Apr 202244.0144.7943.5143.9143.762,251,400
19 Apr 202242.3643.9142.1243.6943.542,310,700
18 Apr 202242.0042.8041.6842.0741.931,976,700
14 Apr 202242.8143.4442.0242.2142.071,834,700
13 Apr 202241.8642.9841.8142.7042.552,141,900
12 Apr 202242.6443.1541.5541.8141.677,494,600
11 Apr 202240.1442.0440.1141.4741.332,118,000
08 Apr 202240.1941.9139.9640.6740.533,370,600
07 Apr 202240.6741.3939.6140.2540.113,502,000
06 Apr 202241.1841.4540.3140.7540.613,434,600
05 Apr 202243.1343.6741.5841.9041.763,389,600
04 Apr 202242.7843.5642.3643.1743.023,193,100
01 Apr 202242.6243.0541.8242.3742.233,546,800
31 Mar 202243.6544.2841.8641.9041.763,496,300
30 Mar 202245.2045.3043.9344.3444.191,709,900
29 Mar 202244.3945.5944.3945.2045.052,781,800
28 Mar 202243.7944.2943.2643.6743.521,773,800
25 Mar 202244.5244.8943.4743.8043.652,366,700
24 Mar 202244.3544.7643.6544.5744.422,252,600
23 Mar 202246.0746.0744.6144.6544.502,578,400
22 Mar 202246.7747.3345.6446.3946.232,190,200
21 Mar 202248.2148.3646.0446.5346.372,329,400
18 Mar 202246.6048.7046.4748.4348.274,193,700
17 Mar 202246.5447.3546.0747.3547.192,130,300
16 Mar 202246.9747.7744.6346.6146.452,857,900
15 Mar 202244.6646.6344.5946.4546.292,709,100
14 Mar 202246.4046.4043.6944.2644.113,272,600
14 Mar 20220.15 Dividend
11 Mar 202247.5847.7146.3346.3946.081,845,800
10 Mar 202246.5647.2745.9347.1546.842,115,900
09 Mar 202247.4048.4947.0447.6747.352,492,700
08 Mar 202246.1548.0445.4146.0845.772,667,200
07 Mar 202249.1749.8346.2046.2745.963,842,000
04 Mar 202248.9649.4248.3149.3749.042,526,900
03 Mar 202250.5450.6548.9549.2548.922,515,900
02 Mar 202249.5050.6149.2250.0449.712,981,700
01 Mar 202249.6650.3148.7949.1048.773,993,300
28 Feb 202249.6349.9848.7549.6649.334,421,700
25 Feb 202246.4148.8746.3648.6648.342,787,000
24 Feb 202243.5046.8343.1046.6246.313,706,800
23 Feb 202246.4646.7444.6844.8744.572,853,200
22 Feb 202247.4647.9745.7946.2345.923,205,000
18 Feb 202248.0048.6647.6448.1347.812,779,500
17 Feb 202249.0449.6347.8247.9547.632,154,600
16 Feb 202248.6049.5748.2949.2848.951,849,000
15 Feb 202248.2449.0648.2448.9048.582,028,500
14 Feb 202247.6748.5547.2747.8247.502,983,500
11 Feb 202249.0249.6847.6247.8647.543,164,600
10 Feb 202249.8051.1148.4448.5448.223,605,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...