Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202145.7047.0044.4546.9246.922,829,300
23 Feb 202145.3046.0044.0945.9245.922,892,600
22 Feb 202146.1646.5845.4345.4445.442,029,600
19 Feb 202145.8046.6145.8046.3946.392,288,100
18 Feb 202146.2646.6645.3145.4745.473,261,400
17 Feb 202146.1346.9245.4246.1746.172,949,500
16 Feb 202148.6548.6546.4546.6746.673,559,800
12 Feb 202149.2649.6648.1848.4848.482,088,100
11 Feb 202149.7350.1049.2749.5149.512,840,500
10 Feb 202149.2849.8848.3049.3649.362,689,500
09 Feb 202149.3949.3948.2249.2049.201,792,900
08 Feb 202148.4849.4048.0249.2649.262,509,600
05 Feb 202147.4548.1446.8148.1348.133,379,200
04 Feb 202146.3647.6545.6647.1047.102,278,600
03 Feb 202145.8946.6945.5546.3646.363,447,600
02 Feb 202145.1046.3344.2845.9745.972,936,800
01 Feb 202143.9944.9043.1244.7744.773,273,200
29 Jan 202145.0045.1443.0943.5043.503,780,900
28 Jan 202143.8745.5542.5944.5744.575,479,300
27 Jan 202147.0248.2246.2447.2547.255,520,200
26 Jan 202149.0150.1147.3347.6347.633,456,800
25 Jan 202149.5050.2348.5548.9848.983,743,900
22 Jan 202147.9349.0746.9748.8948.894,171,500
21 Jan 202147.4548.1846.7847.5647.563,919,100
20 Jan 202144.4847.1144.2246.6946.694,897,300
19 Jan 202143.0644.0542.8144.0144.012,870,300
15 Jan 202142.1543.1242.1542.7042.702,287,400
14 Jan 202142.7642.8742.2042.4242.422,296,300
13 Jan 202143.1143.8842.1542.5642.563,701,300
12 Jan 202142.2042.7041.6642.6642.661,926,700
11 Jan 202141.5342.9241.1542.0842.082,081,600
08 Jan 202142.7443.0941.3041.5341.532,439,100
07 Jan 202140.9542.7040.5642.4942.493,896,300
06 Jan 202140.5341.1839.9240.8540.853,850,100
05 Jan 202140.7641.7040.3641.0741.074,652,700
04 Jan 202143.2943.4341.3342.2142.213,666,100
31 Dec 202044.2344.2343.0143.1243.121,737,100
30 Dec 202044.2044.8343.9744.0944.091,225,300
29 Dec 202044.6844.8943.7844.1544.151,227,100
28 Dec 202045.4245.5744.2944.4744.471,265,300
24 Dec 202044.3345.2743.8945.2045.201,089,400
23 Dec 202045.4945.5744.1244.2944.291,792,800
22 Dec 202044.9345.6344.5445.4145.411,852,500
21 Dec 202044.1845.2343.6444.7544.752,457,000
18 Dec 202045.1745.7644.8745.1045.106,322,500
17 Dec 202042.9845.0942.9844.7844.785,642,300
16 Dec 202042.7542.8542.0042.5042.503,052,000
15 Dec 202042.2042.8942.0542.4242.422,479,400
15 Dec 20200.14 Dividend
14 Dec 202042.6743.2542.1042.1241.982,735,700
11 Dec 202042.1142.6241.9642.3542.212,640,600
10 Dec 202041.7142.3041.5142.1642.022,541,500
09 Dec 202042.5142.6241.4542.0841.943,005,100
08 Dec 202042.8042.8241.5142.0441.902,889,600
07 Dec 202042.1843.6841.7643.6243.483,145,500
04 Dec 202043.1343.2041.9542.0641.924,251,300
03 Dec 202041.4643.2841.4543.1743.033,144,400
02 Dec 202042.4742.6041.2341.5541.415,214,100
01 Dec 202043.8743.9842.2942.6642.525,315,800
30 Nov 202044.3244.6242.7843.6343.485,629,600
27 Nov 202044.3145.0344.1144.3644.211,356,200
25 Nov 202044.2544.9443.8344.6144.461,953,300
24 Nov 202045.5245.6843.7343.9843.832,601,200
23 Nov 202043.9945.3743.7245.1945.041,893,100
20 Nov 202043.8244.1843.3643.6743.522,805,500
19 Nov 202044.2144.7543.0243.6343.483,505,200
18 Nov 202043.0244.3942.8343.7343.582,501,100
17 Nov 202042.8043.7842.3743.0142.872,710,300
16 Nov 202043.1143.1941.8942.8742.733,381,600
13 Nov 202042.0743.3341.7942.9342.792,180,700
12 Nov 202042.7243.6741.3141.7141.572,742,000
11 Nov 202042.7542.8942.1142.8242.682,457,000
10 Nov 202041.5342.8040.6042.5742.435,152,000
09 Nov 202044.1744.9240.5540.6440.504,777,500
06 Nov 202045.9445.9443.8944.1143.962,083,100
05 Nov 202046.5947.1645.7046.0245.872,332,400
04 Nov 202044.1947.1444.0846.3246.174,171,600
03 Nov 202042.6543.4442.1643.1543.012,895,700
02 Nov 202041.6542.4441.1342.1542.012,974,500
30 Oct 202041.2541.9040.5040.7640.622,835,800
29 Oct 202042.1642.5440.9641.4141.272,088,400
28 Oct 202040.3242.4539.9241.9441.803,712,600
27 Oct 202042.3442.8140.9341.3341.193,401,700
26 Oct 202044.0644.2541.9142.4142.273,475,100
23 Oct 202043.4244.1042.7743.9943.844,583,500
22 Oct 202044.1145.2742.0742.6442.506,130,100
21 Oct 202046.8846.9544.8045.2445.094,187,700
20 Oct 202046.8847.5746.4446.9846.823,063,300
19 Oct 202048.0048.3245.9846.4246.273,243,300
16 Oct 202048.9249.5847.6247.7547.592,577,400
15 Oct 202047.5949.0747.5148.9048.741,454,700
14 Oct 202048.6948.9248.0048.2848.121,760,800
13 Oct 202048.7448.9447.8048.3748.212,116,400
12 Oct 202049.3349.5748.5849.4849.322,075,600
09 Oct 202049.3149.7048.6648.9848.821,870,900
08 Oct 202048.1749.2947.9948.9748.812,694,500
07 Oct 202047.3947.9746.8547.1346.971,619,800
06 Oct 202047.7248.0246.3946.6246.472,019,200
05 Oct 202047.6248.3146.5447.7247.562,564,700
02 Oct 202046.5247.8046.4747.5347.372,003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...