PHM

PulteGroup Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
PulteGroup Inc PHM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 0.52% 46.53 11:40:17
Close Price Low Price High Price Open Price Previous Close
45.97 47.15 46.84 46.29
more quote information »

PHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.8047.1542.9645.452,237,0842.736.23%
1 Month46.1347.1842.1845.012,526,7080.400.87%
3 Months35.5348.799933.6342.992,850,69911.0030.96%
6 Months20.8948.799918.2834.433,615,20925.64122.74%
1 Year36.5648.799917.1235.713,761,6269.9727.27%
3 Years27.4348.799917.1231.154,101,19819.1069.63%
5 Years18.8748.799914.6126.374,367,01227.66146.58%

PHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 46.29 1.02 2.25% 45.72 47.06 45.27 4,560,256
Sep 29 2020 45.27 -0.49 -1.07% 46.18 46.36 45.06 1,827,965
Sep 28 2020 45.76 1.75 3.98% 44.94 45.82 44.57 1,561,556
Sep 25 2020 44.01 -0.34 -0.77% 43.86 44.33 43.33 1,206,658
Sep 24 2020 44.35 0.51 1.16% 43.80 45.02 42.96 2,028,984
Sep 23 2020 43.84 -2.03 -4.43% 45.89 46.21 43.78 2,025,077
Sep 22 2020 45.87 1.26 2.82% 44.78 45.94 44.47 2,281,274
Sep 21 2020 44.61 -0.37 -0.82% 43.99 44.69 43.24 2,569,301
Sep 18 2020 44.98 -1.52 -3.27% 45.22 45.91 44.44 5,643,182
Sep 17 2020 46.50 -0.56 -1.19% 45.91 46.72 45.04 2,211,706
Sep 16 2020 47.06 2.01 4.46% 45.62 47.18 45.40 2,525,604
Sep 15 2020 45.05 -0.62 -1.36% 45.54 46.38 44.85 2,440,249
Sep 14 2020 45.67 0.42 0.93% 45.83 45.87 44.93 2,166,829
Sep 11 2020 45.25 0.75 1.69% 44.80 45.53 44.6974 1,992,452
Sep 10 2020 44.50 -0.10 -0.22% 44.86 45.48 44.21 1,921,651
Sep 09 2020 44.60 1.41 3.26% 43.74 45.00 43.46 2,769,356
Sep 08 2020 43.19 -0.18 -0.42% 42.59 44.31 42.31 3,022,143
Sep 04 2020 43.3732 -1.02 -2.31% 44.45 45.00 42.18 2,922,885
Sep 03 2020 44.3976 -1.74 -3.78% 46.13 46.27 43.67 2,416,779
Sep 02 2020 46.14 0.09 0.2% 46.07 46.50 44.76 1,854,465
Sep 01 2020 46.05 1.46 3.27% 44.53 46.06 44.27 2,308,543
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.