News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	39.82	42.50	39.55	42.22	42.22	3,384,300
30 June 2022	39.10	40.15	38.68	39.63	39.63	2,109,400
29 June 2022	39.87	40.04	38.98	39.59	39.59	1,920,600
28 June 2022	40.78	41.24	39.84	39.87	39.87	2,174,800
27 June 2022	40.36	41.10	40.00	40.59	40.59	2,195,000
24 June 2022	39.88	40.87	39.45	40.39	40.39	3,589,000
23 June 2022	38.32	39.81	38.25	39.72	39.72	3,264,500
22 June 2022	35.91	38.36	35.83	37.92	37.92	4,543,500
21 June 2022	37.41	37.81	36.17	37.17	37.17	2,909,200
17 June 2022	36.03	36.64	35.03	36.25	36.25	8,333,200
16 June 2022	38.10	38.41	35.86	36.27	36.27	3,090,500
15 June 2022	40.22	40.62	38.60	39.43	39.43	2,793,600
14 June 2022	40.04	40.73	39.59	39.88	39.88	2,747,900
13 June 2022	40.74	41.73	39.61	39.97	39.97	4,716,900
10 June 2022	43.37	43.76	41.94	42.00	42.00	2,270,800
09 June 2022	43.67	44.84	43.60	43.99	43.99	1,701,100
09 June 2022	0.15 Dividend
08 June 2022	44.81	45.08	43.86	44.07	43.92	1,736,600
07 June 2022	44.33	45.37	44.04	45.30	45.15	2,085,400
06 June 2022	45.02	45.60	44.61	45.12	44.97	1,587,100
03 June 2022	44.83	45.64	44.51	45.06	44.91	1,167,300
02 June 2022	45.17	45.81	44.69	45.51	45.36	1,691,600
01 June 2022	45.55	45.70	44.63	44.92	44.77	2,049,200
31 May 2022	44.93	45.70	44.33	45.26	45.11	3,045,700
27 May 2022	45.17	45.71	44.62	45.69	45.53	2,189,500
26 May 2022	43.50	45.20	43.39	44.98	44.83	2,534,100
25 May 2022	40.90	43.19	40.80	42.97	42.82	2,605,500
24 May 2022	42.13	42.30	40.12	40.93	40.79	2,940,700
23 May 2022	43.24	43.38	41.62	42.43	42.29	2,696,800
20 May 2022	42.36	42.78	41.27	42.74	42.59	2,171,400
19 May 2022	41.64	42.73	41.45	41.67	41.53	3,300,700
18 May 2022	43.26	43.61	41.36	41.64	41.50	3,210,900
17 May 2022	43.70	44.56	42.78	44.44	44.29	6,018,800
16 May 2022	42.62	43.08	40.56	42.73	42.58	2,827,600
13 May 2022	42.45	43.16	41.94	42.53	42.39	5,990,900
12 May 2022	40.53	42.66	40.30	42.16	42.02	2,741,000
11 May 2022	41.69	42.01	40.23	40.49	40.35	3,908,800
10 May 2022	43.32	43.44	41.33	41.90	41.76	3,411,000
09 May 2022	42.11	43.79	42.03	42.67	42.52	3,234,000
06 May 2022	42.80	43.28	41.38	42.79	42.64	2,262,700
05 May 2022	44.86	45.11	42.74	43.30	43.15	2,824,900
04 May 2022	43.98	46.00	42.64	45.86	45.70	3,321,400
03 May 2022	42.45	44.02	42.06	43.61	43.46	6,817,100
02 May 2022	41.69	42.52	41.11	42.44	42.30	3,546,500
29 Apr 2022	43.74	44.15	41.63	41.76	41.62	2,656,200
28 Apr 2022	42.52	43.85	41.23	43.52	43.37	3,014,000
27 Apr 2022	42.69	43.16	41.43	41.65	41.51	2,932,700
26 Apr 2022	43.30	44.04	42.53	42.58	42.44	1,898,900
25 Apr 2022	41.69	43.79	40.90	43.67	43.52	2,262,500
22 Apr 2022	43.06	43.15	41.84	41.91	41.77	2,152,900
21 Apr 2022	44.74	44.99	43.06	43.31	43.16	1,720,100
20 Apr 2022	44.01	44.79	43.51	43.91	43.76	2,251,400
19 Apr 2022	42.36	43.91	42.12	43.69	43.54	2,310,700
18 Apr 2022	42.00	42.80	41.68	42.07	41.93	1,976,700
14 Apr 2022	42.81	43.44	42.02	42.21	42.07	1,834,700
13 Apr 2022	41.86	42.98	41.81	42.70	42.55	2,141,900
12 Apr 2022	42.64	43.15	41.55	41.81	41.67	7,494,600
11 Apr 2022	40.14	42.04	40.11	41.47	41.33	2,118,000
08 Apr 2022	40.19	41.91	39.96	40.67	40.53	3,370,600
07 Apr 2022	40.67	41.39	39.61	40.25	40.11	3,502,000
06 Apr 2022	41.18	41.45	40.31	40.75	40.61	3,434,600
05 Apr 2022	43.13	43.67	41.58	41.90	41.76	3,389,600
04 Apr 2022	42.78	43.56	42.36	43.17	43.02	3,193,100
01 Apr 2022	42.62	43.05	41.82	42.37	42.23	3,546,800
31 Mar 2022	43.65	44.28	41.86	41.90	41.76	3,496,300
30 Mar 2022	45.20	45.30	43.93	44.34	44.19	1,709,900
29 Mar 2022	44.39	45.59	44.39	45.20	45.05	2,781,800
28 Mar 2022	43.79	44.29	43.26	43.67	43.52	1,773,800
25 Mar 2022	44.52	44.89	43.47	43.80	43.65	2,366,700
24 Mar 2022	44.35	44.76	43.65	44.57	44.42	2,252,600
23 Mar 2022	46.07	46.07	44.61	44.65	44.50	2,578,400
22 Mar 2022	46.77	47.33	45.64	46.39	46.23	2,190,200
21 Mar 2022	48.21	48.36	46.04	46.53	46.37	2,329,400
18 Mar 2022	46.60	48.70	46.47	48.43	48.27	4,193,700
17 Mar 2022	46.54	47.35	46.07	47.35	47.19	2,130,300
16 Mar 2022	46.97	47.77	44.63	46.61	46.45	2,857,900
15 Mar 2022	44.66	46.63	44.59	46.45	46.29	2,709,100
14 Mar 2022	46.40	46.40	43.69	44.26	44.11	3,272,600
14 Mar 2022	0.15 Dividend
11 Mar 2022	47.58	47.71	46.33	46.39	46.08	1,845,800
10 Mar 2022	46.56	47.27	45.93	47.15	46.84	2,115,900
09 Mar 2022	47.40	48.49	47.04	47.67	47.35	2,492,700
08 Mar 2022	46.15	48.04	45.41	46.08	45.77	2,667,200
07 Mar 2022	49.17	49.83	46.20	46.27	45.96	3,842,000
04 Mar 2022	48.96	49.42	48.31	49.37	49.04	2,526,900
03 Mar 2022	50.54	50.65	48.95	49.25	48.92	2,515,900
02 Mar 2022	49.50	50.61	49.22	50.04	49.71	2,981,700
01 Mar 2022	49.66	50.31	48.79	49.10	48.77	3,993,300
28 Feb 2022	49.63	49.98	48.75	49.66	49.33	4,421,700
25 Feb 2022	46.41	48.87	46.36	48.66	48.34	2,787,000
24 Feb 2022	43.50	46.83	43.10	46.62	46.31	3,706,800
23 Feb 2022	46.46	46.74	44.68	44.87	44.57	2,853,200
22 Feb 2022	47.46	47.97	45.79	46.23	45.92	3,205,000
18 Feb 2022	48.00	48.66	47.64	48.13	47.81	2,779,500
17 Feb 2022	49.04	49.63	47.82	47.95	47.63	2,154,600
16 Feb 2022	48.60	49.57	48.29	49.28	48.95	1,849,000
15 Feb 2022	48.24	49.06	48.24	48.90	48.58	2,028,500
14 Feb 2022	47.67	48.55	47.27	47.82	47.50	2,983,500
11 Feb 2022	49.02	49.68	47.62	47.86	47.54	3,164,600
10 Feb 2022	49.80	51.11	48.44	48.54	48.22	3,605,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6872+0.0054(+0.80%)

ASX 2006,612.60+72.70(+1.11%)

OIL110.52+2.09(+1.93%)

GOLD1,809.10+7.60(+0.42%)

BTC-AUD29,027.98+722.14(+2.55%)

News that makes you smarter and richer... For free.

PulteGroup, Inc. (PHM)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6872
+0.0054(+0.80%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
110.52
+2.09(+1.93%)

GOLD
1,809.10
+7.60(+0.42%)

BTC-AUD
29,027.98
+722.14(+2.55%)