PulteGroup Historical Data - PHM

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 Low Price High Price Open Price Close Price Last Traded
-1.29 -5.43% 22.47 22.35 23.62 23.44 23.76 15:25:12
more quote information »

PHM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0325.8518.4523.905,729,8023.4418.08%
1 Month42.0044.4917.1227.686,398,688-19.53-46.5%
3 Months39.5247.3717.1235.674,719,565-17.05-43.14%
6 Months35.9947.3717.1237.063,914,966-13.52-37.57%
1 Year28.0547.3717.1234.853,621,789-5.58-19.89%
3 Years23.7847.3717.1229.544,190,123-1.31-5.51%
5 Years22.4147.3714.6125.034,523,3860.060.27%

PHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 22.70 -1.41 -5.85% 24.13 24.65 22.70 3,804,655
Mar 27 2020 24.11 -1.60 -6.22% 24.51 25.72 23.82 5,582,352
Mar 26 2020 25.71 1.73 7.22% 24.72 25.85 23.70 5,364,749
Mar 25 2020 23.9798 1.29 5.68% 22.64 25.20 21.30 6,802,345
Mar 24 2020 22.69 4.95 27.9% 19.03 22.69 18.45 6,022,364
Mar 23 2020 17.74 -2.03 -10.27% 18.85 20.20 17.12 10,708,184
Mar 20 2020 19.77 0.24 1.23% 20.03 21.05 19.00 11,935,395
Mar 19 2020 19.53 0.07 0.36% 19.17 21.45 18.20 7,230,495
Mar 18 2020 19.46 -3.44 -15.02% 20.90 21.87 17.51 8,638,879
Mar 17 2020 22.90 -1.18 -4.9% 24.59 25.29 21.84 6,919,570
Mar 16 2020 24.08 -6.45 -21.13% 23.40 29.00 23.40 6,275,907
Mar 13 2020 30.53 0.04 0.13% 32.07 32.89 28.59 6,236,860
Mar 12 2020 30.49 -4.85 -13.72% 32.59 33.90 28.53 6,052,421
Mar 11 2020 35.34 -4.29 -10.83% 38.39 38.66 35.29 6,599,571
Mar 10 2020 39.63 1.00 2.59% 39.56 40.10 37.52 4,084,755
Mar 09 2020 38.63 -2.87 -6.92% 38.99 39.71 36.86 5,380,513
Mar 06 2020 41.50 -1.46 -3.4% 41.36 42.32 40.31 4,006,828
Mar 05 2020 42.96 -1.46 -3.29% 43.59 44.13 42.625 4,308,244
Mar 04 2020 44.42 2.23 5.29% 42.77 44.49 42.77 5,986,844
Mar 03 2020 42.19 0.64 1.54% 42.00 43.45 41.19 5,790,994
Mar 02 2020 41.55 1.35 3.36% 40.49 41.74 39.64 5,884,225
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.