PHM - PulteGroup, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201932.5732.8332.3232.6532.652,083,107
Aug 19, 201932.4732.7532.2832.5132.511,925,400
Aug 16, 201931.5532.2331.3032.0732.072,448,600
Aug 15, 201931.7631.8831.3031.4031.402,022,100
Aug 14, 201931.9032.1131.3331.6631.662,248,400
Aug 13, 201932.1232.4331.7032.2532.252,023,800
Aug 12, 201931.8531.9631.3531.4831.481,370,200
Aug 09, 201932.3132.3931.9632.0732.072,177,600
Aug 08, 201931.9532.5831.9332.5132.513,229,400
Aug 07, 201930.8131.9330.6531.8431.844,376,300
Aug 06, 201931.0031.4030.7630.9330.933,735,600
Aug 05, 201931.2131.5130.7731.1131.113,327,400
Aug 02, 201931.7831.9231.3031.3431.343,011,800
Aug 01, 201931.4732.3031.1431.8531.854,082,200
Jul 31, 201932.2232.3231.0531.5131.514,270,600
Jul 30, 201931.6332.3831.5632.1032.103,336,700
Jul 29, 201931.8131.9531.2931.4731.474,630,800
Jul 26, 201931.7431.9831.5931.8631.862,634,700
Jul 25, 201930.9931.9230.9931.8631.865,569,800
Jul 24, 201931.0031.0530.2630.9030.906,912,100
Jul 23, 201932.1033.1430.5730.6930.6911,401,100
Jul 22, 201933.4034.0333.3733.4833.487,357,700
Jul 19, 201933.5833.7233.1933.2333.232,959,000
Jul 18, 201933.5833.9033.1033.4433.444,913,100
Jul 17, 201933.6333.7933.4233.4833.482,573,600
Jul 16, 201933.0333.7833.0333.5833.583,093,100
Jul 15, 201933.6033.7533.0033.1433.144,040,100
Jul 12, 201932.8633.6132.8533.5733.573,516,400
Jul 11, 201932.7232.7432.1232.6932.692,904,900
Jul 10, 201932.3832.7232.3732.6532.653,112,200
Jul 09, 201932.2632.3931.9231.9931.995,038,000
Jul 08, 201931.9532.5231.8032.3232.323,472,400
Jul 05, 201932.4432.5631.7231.9431.943,248,500
Jul 03, 201932.4032.8732.3432.6832.681,653,900
Jul 02, 201932.1532.4832.0432.4632.463,075,000
Jul 01, 201931.9732.2131.5432.1232.124,119,900
Jun 28, 201931.4631.9731.4631.6231.624,976,100
Jun 27, 201931.6031.6931.1731.5531.552,729,900
Jun 26, 201931.4931.7030.8431.1631.164,108,600
Jun 25, 201932.6232.7230.8231.3831.387,000,800
Jun 24, 201931.9732.4931.7732.1532.152,395,500
Jun 21, 201932.6132.6731.8631.9031.903,739,600
Jun 20, 201932.4832.7732.2332.7332.733,580,300
Jun 19, 201932.8532.8931.6232.2132.213,944,800
Jun 18, 201932.7533.1532.5032.9032.904,555,600
Jun 17, 201932.8532.9832.1832.6632.662,379,400
Jun 14, 201932.4332.9532.3532.8532.853,029,200
Jun 13, 201932.2032.6532.2032.5032.502,303,700
Jun 13, 20190.11 Dividend
Jun 12, 201932.5332.9232.0632.1632.054,300,300
Jun 11, 201932.8733.0032.2332.5032.392,039,300
Jun 10, 201932.7333.0932.4832.7332.622,555,100
Jun 07, 201931.9732.8331.9732.7532.644,199,700
Jun 06, 201932.1332.4031.7231.8131.703,056,800
Jun 05, 201932.1332.1331.4932.0631.952,954,000
Jun 04, 201931.9932.0031.3931.9431.834,119,600
Jun 03, 201930.9931.9430.8431.6931.583,672,500
May 31, 201931.2031.3530.6831.0030.892,732,100
May 30, 201931.3231.6831.2331.5331.422,404,700
May 29, 201931.7131.7131.0531.2631.153,108,700
May 28, 201932.1332.2831.6731.6831.573,160,200
May 24, 201931.6932.1331.6932.1232.011,966,700
May 23, 201931.9532.1831.5631.5931.483,236,700
May 22, 201931.5832.2831.5432.1232.013,233,400
May 21, 201931.9532.5031.8732.2732.162,619,600
May 20, 201932.3732.5331.7631.8631.752,415,200
May 17, 201932.2132.8032.0432.4832.373,858,100
May 16, 201932.0332.6232.0332.3332.223,389,000
May 15, 201932.0732.2531.8331.9331.823,075,100
May 14, 201931.2832.2431.2532.0731.964,716,000
May 13, 201930.9931.4530.8431.2631.154,108,300
May 10, 201931.4431.6431.0931.5431.432,701,900
May 09, 201930.9931.5930.9131.5331.423,083,300
May 08, 201931.3831.6031.0731.0830.972,032,200
May 07, 201931.5331.7431.2031.4731.362,697,700
May 06, 201931.4631.8131.3131.7431.633,047,100
May 03, 201931.7731.8831.2631.7831.672,803,300
May 02, 201931.5232.0231.2231.7031.592,906,900
May 01, 201931.5232.0131.2731.2931.183,340,400
Apr 30, 201931.2931.5431.1731.4631.352,983,500
Apr 29, 201931.4331.5031.1731.3331.223,484,500
Apr 26, 201931.8131.8431.4331.4631.353,281,100
Apr 25, 201931.2431.9030.8731.6731.564,365,700
Apr 24, 201931.7531.9531.1631.8631.753,505,400
Apr 23, 201930.7531.7130.5231.3531.247,087,000
Apr 22, 201930.3630.6930.1530.2230.124,577,800
Apr 18, 201929.9930.5929.9930.3930.293,316,400
Apr 17, 201929.8730.1729.8030.0429.942,789,400
Apr 16, 201929.6729.8229.4529.7629.662,830,400
Apr 15, 201929.4629.5829.1929.5029.402,100,800
Apr 12, 201929.4529.5429.2229.3929.292,499,100
Apr 11, 201929.0029.5028.9729.4129.313,336,400
Apr 10, 201928.8329.1028.5628.9228.822,169,200
Apr 09, 201928.7929.0328.4828.5728.472,988,200
Apr 08, 201928.8629.0228.6228.8328.732,771,400
Apr 05, 201928.5929.0328.5128.9428.842,662,900
Apr 04, 201927.7128.6127.7128.5928.493,486,400
Apr 03, 201927.9028.1427.5527.7727.683,044,700
Apr 02, 201927.9327.9327.4427.7727.682,555,600
Apr 01, 201928.0528.0527.3627.8927.793,255,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...