PHM - PulteGroup, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201939.5739.9538.9238.9838.982,347,696
Nov 20, 201939.4139.8739.2639.6439.642,767,000
Nov 19, 201939.4239.6839.1739.3839.382,130,300
Nov 18, 201939.0039.6039.0039.4939.492,579,300
Nov 15, 201939.5039.5538.8438.9138.912,281,300
Nov 14, 201939.0339.5138.9639.3539.352,410,400
Nov 13, 201938.7839.2738.6539.2439.242,689,100
Nov 12, 201939.1739.6038.0538.7738.774,038,700
Nov 11, 201938.2338.9238.1838.8038.802,052,000
Nov 08, 201938.0238.4537.9538.1838.183,636,800
Nov 07, 201938.8138.8837.6938.0538.054,304,600
Nov 06, 201938.3938.8438.1038.8338.834,102,600
Nov 05, 201938.1238.3437.6238.2838.284,125,700
Nov 04, 201939.7439.7937.9738.1538.155,847,300
Nov 01, 201939.4540.0739.3440.0340.033,339,800
Oct 31, 201939.6339.6338.9239.2439.242,717,600
Oct 30, 201939.0239.5738.5139.5739.574,598,300
Oct 29, 201939.2539.9738.9039.0039.004,460,600
Oct 28, 201940.3440.6339.4639.4739.475,054,400
Oct 25, 201940.9741.2240.2440.4140.414,848,400
Oct 24, 201939.9241.0839.8141.0341.035,321,800
Oct 23, 201939.5039.8639.1839.8339.834,246,700
Oct 22, 201938.5939.6437.0839.4339.436,801,700
Oct 21, 201938.3538.7638.0538.1938.195,577,100
Oct 18, 201938.2238.4538.0538.3038.302,841,300
Oct 17, 201938.4538.7838.1138.2438.242,904,300
Oct 16, 201937.3638.3237.2638.2338.233,980,000
Oct 15, 201937.2337.4437.1037.3137.312,771,300
Oct 14, 201936.8737.1636.7637.0637.061,899,300
Oct 11, 201937.1137.3436.8636.8936.892,006,400
Oct 10, 201936.7236.9736.6636.9536.952,129,300
Oct 09, 201936.8937.0536.6536.9036.902,654,500
Oct 08, 201936.5337.0636.4736.6236.622,139,300
Oct 07, 201936.9337.0636.6936.7536.753,561,700
Oct 04, 201936.2037.0936.1337.0937.093,530,200
Oct 03, 201936.2236.4235.8836.1736.172,807,200
Oct 02, 201936.5136.7235.8736.2236.224,425,600
Oct 01, 201936.5636.7036.2136.4336.432,101,500
Sep 30, 201935.9936.6135.9636.5536.552,718,800
Sep 27, 201936.3136.3135.7635.9235.922,031,200
Sep 26, 201936.4736.6136.1236.1836.181,607,500
Sep 25, 201936.1736.2735.8336.1936.193,143,200
Sep 24, 201935.7336.3335.7136.0236.022,685,000
Sep 23, 201935.6035.8435.5635.6635.661,788,100
Sep 20, 201935.6735.7535.3035.6835.683,786,700
Sep 19, 201935.0035.6235.0035.4635.463,749,500
Sep 18, 201935.3135.4734.5034.9134.915,389,500
Sep 17, 201935.1035.6235.1035.4135.413,397,700
Sep 17, 20190.11 Dividend
Sep 16, 201935.2135.4534.9135.2035.093,760,500
Sep 13, 201935.1935.5534.9835.2535.145,271,100
Sep 12, 201935.0035.2934.8135.0734.962,820,900
Sep 11, 201934.6834.8034.4034.7734.662,898,800
Sep 10, 201934.7334.7334.1534.2634.153,768,200
Sep 09, 201934.5934.9834.4834.7634.653,323,800
Sep 06, 201934.4034.8034.4034.5734.462,473,900
Sep 05, 201934.5634.6533.9334.2534.142,448,400
Sep 04, 201934.1634.5833.9734.4634.352,494,400
Sep 03, 201933.5534.0833.4933.9933.883,613,100
Aug 30, 201933.7733.9333.4833.8033.692,190,800
Aug 29, 201933.4533.7433.3533.6833.573,418,500
Aug 28, 201933.2633.4432.8133.4233.321,933,700
Aug 27, 201933.4633.5133.2133.3933.293,605,300
Aug 26, 201932.8033.2232.7233.1933.093,255,400
Aug 23, 201933.2533.7332.6332.7032.603,899,400
Aug 22, 201932.8833.2032.6333.1633.062,848,200
Aug 21, 201932.8132.9932.4132.8932.792,532,800
Aug 20, 201932.5732.8332.3232.6532.552,115,600
Aug 19, 201932.4732.7532.2832.5132.411,925,400
Aug 16, 201931.5532.2331.4332.0731.972,466,600
Aug 15, 201931.7631.8831.3031.4031.302,024,700
Aug 14, 201931.9032.1131.3331.6631.562,248,400
Aug 13, 201932.1232.4331.7032.2532.152,023,800
Aug 12, 201931.8531.9631.3531.4831.381,523,100
Aug 09, 201932.3132.3931.9632.0731.972,177,600
Aug 08, 201931.9532.5831.9332.5132.413,229,400
Aug 07, 201930.8131.9330.6531.8431.744,376,300
Aug 06, 201931.0031.4030.7630.9330.833,735,600
Aug 05, 201931.2131.5130.7731.1131.013,327,400
Aug 02, 201931.7831.9231.3031.3431.243,011,800
Aug 01, 201931.4732.3031.1431.8531.754,082,200
Jul 31, 201932.2232.3231.0531.5131.414,270,600
Jul 30, 201931.6332.3831.5632.1032.003,336,700
Jul 29, 201931.8131.9531.2931.4731.374,630,800
Jul 26, 201931.7431.9831.5931.8631.762,634,700
Jul 25, 201930.9931.9230.9931.8631.765,569,800
Jul 24, 201931.0031.0530.2630.9030.806,912,100
Jul 23, 201932.1033.1430.5730.6930.5911,401,100
Jul 22, 201933.4034.0333.3733.4833.387,357,700
Jul 19, 201933.5833.7233.1933.2333.132,959,000
Jul 18, 201933.5833.9033.1033.4433.344,913,100
Jul 17, 201933.6333.7933.4233.4833.382,573,600
Jul 16, 201933.0333.7833.0333.5833.483,093,100
Jul 15, 201933.6033.7533.0033.1433.044,040,100
Jul 12, 201932.8633.6132.8533.5733.473,516,400
Jul 11, 201932.7232.7432.1232.6932.592,904,900
Jul 10, 201932.3832.7232.3732.6532.553,112,200
Jul 09, 201932.2632.3931.9231.9931.895,038,000
Jul 08, 201931.9532.5231.8032.3232.223,472,400
Jul 05, 201932.4432.5631.7231.9431.843,248,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...