Dow Up0.08% Nasdaq Down0.30%

PulteGroup, Inc. (PHM)

-NYSE
18.82 Down 0.26(1.36%) Sep 19, 4:04PM EDT
|After Hours : 18.90 Up 0.08 (0.43%) Sep 19, 7:29PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Mar 12, 19900.00375 Dividend
Mar 1, 19908.509.507.509.381,7001.01
Feb 1, 19907.888.757.508.50414,4000.91
Jan 2, 199011.6212.507.257.88498,8000.84
Dec 11, 19890.00375 Dividend
Dec 1, 198912.6212.759.5011.12446,4001.19
Nov 1, 198915.7515.7512.3812.38339,2001.32
Oct 2, 198917.3818.6214.0015.75420,7001.68
Sep 11, 19890.00375 Dividend
Sep 1, 198917.3817.7516.3817.38469,2001.86
Aug 1, 198916.1218.0015.2517.38508,9001.86
Jul 3, 198916.0017.0015.2516.12438,2001.72
Jun 12, 19890.00375 Dividend
Jun 1, 198916.7518.6216.0016.00509,4001.71
May 1, 198913.5018.8813.5016.75532,5001.79
Apr 3, 198912.5014.2512.3813.75420,3001.47
Mar 13, 19890.00375 Dividend
Mar 1, 198910.5013.1210.2512.38403,5001.32
Feb 1, 198911.5012.3810.0010.38307,4001.10
Jan 3, 198911.0011.5010.6211.50399,2001.22
Dec 12, 19880.00375 Dividend
Dec 1, 19889.5011.509.5011.12535,9001.18
Nov 1, 19888.759.628.629.62426,7001.02
Oct 3, 19888.508.888.008.62194,7000.91
Sep 12, 19880.00375 Dividend
Sep 1, 19887.389.127.388.62285,7000.91
Aug 1, 19888.008.257.127.38238,2000.78
Jul 1, 19887.508.007.388.00240,5000.84
Jun 6, 19880.00375 Dividend
Jun 1, 19886.508.006.507.50376,9000.79
May 2, 19887.007.126.126.38364,1000.67
Apr 4, 19887.627.626.887.12270,2000.75
Mar 1, 19888.258.626.757.62352,0000.80
Feb 1, 19888.6210.007.758.25237,3000.87
Jan 4, 19888.5010.007.508.50177,7000.89
Dec 14, 19870.00375 Dividend
Dec 1, 19876.759.256.758.38377,2000.88
Nov 2, 19877.508.506.887.12509,3000.75
Oct 1, 198712.0012.127.127.75924,1000.81
Sep 4, 19870.00375 Dividend
Sep 1, 198712.5012.7511.3811.88402,0001.24
Aug 3, 198712.1214.0012.0012.62563,7001.32
Jul 1, 198711.6213.5010.3812.38738,5001.29
Jun 8, 19870.00375 Dividend
Jun 1, 198711.8812.8811.2511.62310,7001.21
May 1, 198713.3813.8811.3811.75383,2001.22
Apr 1, 198714.0015.6213.0013.50365,7001.41
Mar 10, 19870.00375 Dividend
Mar 2, 198716.0017.3814.0014.00507,6001.46
Feb 2, 198715.5016.8815.2516.00466,7001.66
Jan 2, 198712.1216.5012.1215.62562,8001.62
Dec 9, 19860.00375 Dividend
Dec 1, 198614.3814.5011.5012.12466,1001.26
Nov 3, 198614.8814.8813.3814.50346,3001.50
Oct 1, 198612.5015.0012.2514.75316,6001.53
Sep 11, 19860.00375 Dividend
Sep 2, 198613.1213.8810.5012.25437,9001.27
Aug 1, 198613.1213.8811.0013.00416,0001.35
Jul 1, 198620.2520.2513.0013.25710,2001.37
Jun 11, 19860.00375 Dividend
Jun 2, 198618.0021.1217.2519.88550,1002.06
May 1, 198619.5019.5016.8818.00632,2001.86
Apr 1, 198622.6222.6219.0019.50749,0002.01
Mar 10, 19860.00375 Dividend
Mar 3, 198618.2524.0018.1222.751,922,8002.35
Feb 3, 198614.6219.5014.6218.251,182,5001.88
Jan 2, 198613.7516.0013.3814.50583,2001.50
Dec 9, 19850.00375 Dividend
Dec 2, 198513.3814.8811.7513.75475,2001.42
Nov 1, 198511.0014.0010.7513.38656,2001.38
Oct 1, 198512.1212.8810.3811.00569,9001.13
Sep 9, 19850.00375 Dividend
Sep 3, 198514.3814.6211.0012.38200,5001.27
Aug 1, 198516.0016.2513.6214.38367,7001.48
Jul 1, 198516.3818.2515.7516.00627,5001.64
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.