PHM - PulteGroup, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201727.6428.0127.6328.0028.005,474,900
Oct 19, 201727.3127.8627.0627.7827.785,377,900
Oct 18, 201727.3727.4527.2127.3327.332,320,200
Oct 17, 201727.1527.4327.0127.3227.323,758,500
Oct 16, 201727.1027.2127.0627.1127.112,105,300
Oct 13, 201727.1227.1826.9927.0727.071,891,900
Oct 12, 201726.9027.2926.9027.0927.093,667,900
Oct 11, 201726.8627.0226.7626.9726.975,023,700
Oct 10, 201727.2027.2326.6826.8526.854,769,700
Oct 09, 201727.2627.3826.9527.1527.152,766,100
Oct 06, 201727.2127.4627.1227.2327.233,281,200
Oct 05, 201727.6827.7227.1927.2027.204,278,200
Oct 04, 201727.5127.7027.3727.6327.633,237,800
Oct 03, 201727.6027.7627.0427.5127.514,604,900
Oct 02, 201727.4327.5627.1327.3727.373,392,800
Sep 29, 201727.0427.5127.0427.3327.334,976,500
Sep 28, 201726.5326.9926.5326.9726.974,358,200
Sep 27, 201726.4726.6426.2026.5326.532,960,300
Sep 26, 201726.2626.5526.1926.3326.333,162,100
Sep 25, 201725.7626.2525.7426.1726.173,680,100
Sep 22, 201725.6626.0225.6325.8825.884,243,400
Sep 21, 201725.7125.7625.4925.6525.653,558,100
Sep 20, 201726.2226.2625.5625.6625.665,170,700
Sep 19, 201726.3326.4826.2026.2326.235,027,500
Sep 18, 201726.3326.4326.1426.3326.334,619,000
Sep 18, 20170.09 Dividend
Sep 15, 201726.3026.4326.0226.2926.207,211,600
Sep 14, 201726.1326.4826.0126.3726.283,622,900
Sep 13, 201726.5026.6425.7526.1926.107,016,600
Sep 12, 201726.2126.5026.0926.4726.383,042,100
Sep 11, 201725.9226.2525.8426.1726.084,351,700
Sep 08, 201725.4325.9825.3525.7625.672,569,600
Sep 07, 201725.6825.7925.3825.4225.333,921,600
Sep 06, 201725.7125.9525.5625.6325.543,990,900
Sep 05, 201725.8625.9625.4825.6525.564,248,500
Sep 01, 201725.8826.0525.8025.8725.782,371,000
Aug 31, 201725.6025.8925.5425.8225.733,618,500
Aug 30, 201725.3125.5825.2825.5125.423,057,100
Aug 29, 201725.1125.3925.0425.3125.223,058,300
Aug 28, 201725.3425.3825.1525.3025.212,619,700
Aug 25, 201725.0125.4325.0125.3125.223,184,500
Aug 24, 201725.0725.1424.8624.9124.822,970,900
Aug 23, 201725.1625.3524.8924.9424.854,775,100
Aug 22, 201725.3525.4224.9425.2725.184,335,300
Aug 21, 201725.1925.4725.1325.4025.313,554,500
Aug 18, 201725.3625.5925.2525.2825.193,649,700
Aug 17, 201725.8326.0025.4225.4425.354,597,900
Aug 16, 201725.5325.9725.4425.9225.836,375,000
Aug 15, 201725.4025.5625.3325.5325.442,603,500
Aug 14, 201725.0325.4325.0125.3925.304,406,100
Aug 11, 201724.7325.0024.6624.8424.752,899,300
Aug 10, 201725.1725.2624.7724.7824.704,520,100
Aug 09, 201725.2125.4325.1425.3125.223,419,100
Aug 08, 201725.4625.5925.2825.3125.223,860,100
Aug 07, 201725.6325.7425.3525.4625.374,602,200
Aug 04, 201725.3225.7225.3225.6025.515,808,300
Aug 03, 201725.2625.5125.1825.2925.205,091,200
Aug 02, 201724.9025.2624.7525.2025.115,021,600
Aug 01, 201724.4725.0524.4324.8924.804,330,100
Jul 31, 201724.4124.5324.2324.4224.343,638,700
Jul 28, 201724.3024.5024.1524.3524.273,788,600
Jul 27, 201724.3224.5524.1124.3624.284,336,600
Jul 26, 201724.3724.7124.2624.2924.214,257,100
Jul 25, 201724.3024.6323.9824.5424.466,650,100
Jul 24, 201724.2924.6124.2024.4224.344,905,900
Jul 21, 201724.2724.7124.2024.3124.235,755,700
Jul 20, 201724.4824.5024.0824.2924.213,196,200
Jul 19, 201724.2724.5924.2524.4624.385,182,900
Jul 18, 201724.2824.3923.8124.1624.083,839,800
Jul 17, 201724.3524.5924.3224.3624.285,936,300
Jul 14, 201724.3624.6024.3124.3624.284,333,900
Jul 13, 201724.5924.7024.2924.3724.295,842,500
Jul 12, 201724.8125.0024.2724.3924.315,282,700
Jul 11, 201724.6824.9424.4424.6724.596,306,400
Jul 10, 201724.6625.1724.6525.0724.988,596,000
Jul 07, 201724.4325.2024.4224.9424.859,620,700
Jul 06, 201724.5724.6624.4124.4124.338,924,700
Jul 05, 201724.4324.8024.2024.6424.567,304,600
Jul 03, 201724.5924.7024.4624.4924.411,634,900
Jun 30, 201724.1724.7224.1724.5324.454,704,300
Jun 29, 201724.4324.4723.9024.0623.988,946,900
Jun 28, 201724.2424.6624.1524.4924.415,145,400
Jun 27, 201724.1824.4024.0124.0723.997,174,700
Jun 26, 201724.2124.3024.1624.1924.113,664,900
Jun 23, 201724.2224.4324.1124.1524.076,659,400
Jun 22, 201724.2024.2523.9624.0423.965,489,100
Jun 21, 201724.2224.4724.0024.2824.204,575,100
Jun 20, 201724.4424.6924.1724.2324.156,400,500
Jun 19, 201724.1724.3624.0324.1624.085,202,700
Jun 16, 201723.9724.1523.7224.0123.934,161,900
Jun 15, 201724.0424.2523.9524.0824.004,211,500
Jun 14, 201724.2424.7324.1224.2824.207,297,000
Jun 13, 201723.4924.1623.4724.1224.045,988,700
Jun 12, 201723.4023.6723.3923.4723.394,368,200
Jun 09, 201723.4523.5223.2123.4423.363,838,100
Jun 08, 201723.5923.6123.2923.4223.343,820,200
Jun 07, 201723.4523.6823.3923.5923.515,140,600
Jun 06, 201723.2123.5523.0823.4423.364,027,900
Jun 06, 20170.09 Dividend
Jun 05, 201723.6523.7123.2723.4023.233,802,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...