PulteGroup Historical Data - PHM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PulteGroup Inc PHM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 0.25% 40.16 40.315 39.90 40.16 40.06 20:00:00
more quote information »

PHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.6040.5338.4939.663,085,4310.561.41%
1 Month38.2340.5337.8239.432,789,6101.935.05%
3 Months34.9841.2234.5038.223,307,1915.1814.81%
6 Months32.7341.2230.2635.103,406,4777.4322.7%
1 Year26.2341.2224.4531.253,861,38413.9353.11%
3 Years19.7241.2218.1827.904,234,16820.44103.65%
5 Years21.0041.2214.6124.124,604,83419.1691.24%

PHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 40.30 0.24 0.6% 40.16 40.315 39.90 2,050,904
Dec 06 2019 40.06 -0.14 -0.35% 40.47 40.53 39.6102 3,641,017
Dec 05 2019 40.20 0.83 2.11% 39.47 40.28 39.35 3,078,971
Dec 04 2019 39.37 0.00 0.0% 39.41 39.56 38.965 2,846,001
Dec 03 2019 39.37 0.25 0.64% 38.81 39.38 38.49 3,294,053
Dec 02 2019 39.12 -0.53 -1.34% 39.60 39.65 38.76 2,567,114
Nov 29 2019 39.65 -0.35 -0.88% 39.75 40.02 39.59 1,008,107
Nov 27 2019 40.00 -0.09 -0.22% 40.04 40.33 39.68 2,187,761
Nov 26 2019 40.0888 0.65 1.65% 39.57 40.10 39.32 5,188,677
Nov 25 2019 39.44 0.56 1.44% 39.06 39.485 39.00 2,388,816
Nov 22 2019 38.88 -0.10 -0.26% 39.07 39.39 38.61 3,239,271
Nov 21 2019 38.98 -0.66 -1.66% 39.57 39.95 38.92 2,758,919
Nov 20 2019 39.64 0.26 0.66% 39.41 39.865 39.04 2,686,690
Nov 19 2019 39.38 -0.11 -0.28% 39.42 39.68 39.17 2,020,913
Nov 18 2019 39.49 0.58 1.49% 39.00 39.60 38.94 2,579,310
Nov 15 2019 38.91 -0.44 -1.12% 39.50 39.55 38.84 2,281,297
Nov 14 2019 39.35 0.11 0.28% 39.03 39.51 38.96 2,492,050
Nov 13 2019 39.24 0.47 1.21% 38.78 39.27 38.65 2,689,979
Nov 12 2019 38.77 -0.03 -0.08% 39.17 39.60 38.05 4,027,183
Nov 11 2019 38.80 0.62 1.62% 38.23 38.92 37.82 2,026,453
See More Historical Prices »


Your Recent History
NYSE
PHM
PulteGroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.